Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 123.67 125.04 123.67 124.94 4,835,041 +1.12(+0.90%)
May 30, 2017 124.75 125.04 123.58 123.82 3,375,755 -0.93(-0.75%)
May 26, 2017 125.23 125.65 124.58 124.75 3,394,072 -0.34(-0.27%)
May 25, 2017 124.90 125.58 124.44 125.09 3,685,188 +0.67(+0.54%)
May 24, 2017 124.56 124.74 123.77 124.42 3,317,035 +0.43(+0.34%)
May 23, 2017 122.85 124.40 122.46 124.00 4,450,781 +0.84(+0.69%)
May 22, 2017 123.61 124.43 122.69 123.15 8,587,487 -2.81(-2.23%)
May 19, 2017 126.83 127.63 125.84 125.96 3,202,364 -1.17(-0.92%)
May 18, 2017 126.65 127.80 125.78 127.13 2,687,929 +0.72(+0.57%)
May 17, 2017 127.78 128.19 126.31 126.40 3,818,331 -2.36(-1.83%)
May 16, 2017 128.58 129.16 128.33 128.76 2,834,294 +0.02(+0.01%)
May 15, 2017 127.87 128.89 127.73 128.74 4,123,640 +0.72(+0.57%)
May 12, 2017 128.24 128.28 127.41 128.02 3,386,680 +0.11(+0.09%)
May 11, 2017 127.73 128.26 126.48 127.91 4,392,857 -0.34(-0.27%)
May 10, 2017 130.44 130.62 127.60 128.25 6,508,094 -2.16(-1.66%)
May 09, 2017 130.38 131.10 130.10 130.42 2,885,421 +0.15(+0.12%)
May 08, 2017 130.82 130.89 129.82 130.26 2,868,333 -0.62(-0.48%)
May 05, 2017 131.69 131.69 129.78 130.89 3,717,508 -0.38(-0.29%)
May 04, 2017 131.18 131.69 130.66 131.27 3,183,186 +0.38(+0.29%)
May 03, 2017 130.90 131.10 130.24 130.89 3,573,067 +0.25(+0.20%)
May 02, 2017 130.97 130.99 129.77 130.63 4,677,995 +0.71(+0.55%)
May 01, 2017 130.78 131.39 129.80 129.92 3,156,386 -0.58(-0.44%)
Apr 28, 2017 129.75 130.62 129.07 130.50 3,682,181 +0.48(+0.37%)
Apr 27, 2017 127.95 130.59 127.84 130.02 7,132,640 -1.51(-1.15%)
Apr 26, 2017 132.33 132.33 131.31 131.53 5,218,977 -0.07(-0.05%)
Apr 25, 2017 130.66 132.08 130.56 131.60 4,417,070 +1.25(+0.96%)
Apr 24, 2017 129.84 130.72 129.36 130.35 4,378,273 +2.18(+1.70%)
Apr 21, 2017 129.56 130.03 128.04 128.17 3,638,084 -1.30(-1.01%)
Apr 20, 2017 128.68 130.06 128.65 129.47 2,590,251 +0.62(+0.48%)
Apr 19, 2017 129.52 129.95 128.75 128.85 2,933,651 +0.01(+0.01%)
Apr 18, 2017 129.39 129.39 128.07 128.84 3,169,006 -0.69(-0.53%)
Apr 17, 2017 128.91 129.86 128.85 129.53 2,959,700 +0.40(+0.31%)
Apr 13, 2017 130.47 130.75 128.91 129.13 3,214,906 -1.15(-0.88%)
Apr 12, 2017 131.10 131.12 129.57 130.28 2,814,268 -0.05(-0.04%)
Apr 11, 2017 130.15 130.56 129.09 130.33 2,490,908 +0.26(+0.20%)
Apr 10, 2017 130.92 131.23 129.94 130.07 2,217,737 -0.47(-0.36%)
Apr 07, 2017 130.17 131.23 129.64 130.54 2,758,838 +0.90(+0.70%)
Apr 06, 2017 129.60 130.60 129.13 129.64 3,784,824 +0.01(+0.01%)
Apr 05, 2017 130.46 131.65 129.20 129.63 4,433,218 -1.69(-1.29%)
Apr 04, 2017 130.86 131.43 130.34 131.33 2,802,705 +0.38(+0.29%)
Apr 03, 2017 131.54 131.85 130.66 130.95 3,814,586 -0.14(-0.11%)
Mar 31, 2017 131.30 132.22 130.92 131.10 3,519,080 -0.25(-0.19%)
Mar 30, 2017 131.10 131.68 130.41 131.34 2,831,311 +1.06(+0.81%)
Mar 29, 2017 131.42 132.01 130.19 130.29 5,094,616 -1.32(-1.00%)
Mar 28, 2017 131.13 132.85 130.82 131.61 8,167,973 -0.16(-0.12%)
Mar 27, 2017 131.66 133.13 130.24 131.77 5,924,688 -0.66(-0.50%)
Mar 24, 2017 133.19 133.38 131.90 132.43 3,974,323 -0.24(-0.18%)
Mar 23, 2017 133.82 134.25 132.29 132.67 5,546,835 -1.13(-0.84%)
Mar 22, 2017 134.18 134.22 133.11 133.80 6,345,695 +0.48(+0.36%)
Mar 21, 2017 135.87 135.87 133.03 133.32 6,160,708 -1.91(-1.41%)
Mar 20, 2017 135.54 135.60 134.04 135.23 7,298,297 +0.50(+0.37%)
Mar 17, 2017 133.73 137.10 132.60 134.72 29,957,542 -9.19(-6.39%)
Mar 16, 2017 145.10 145.29 142.24 143.91 7,526,641 -1.99(-1.36%)
Mar 15, 2017 144.07 147.19 144.07 145.90 5,253,017 +1.98(+1.38%)
Mar 14, 2017 144.16 145.07 143.53 143.92 3,437,429 -0.74(-0.51%)
Mar 13, 2017 145.37 145.42 144.08 144.66 3,167,557 -0.31(-0.21%)
Mar 10, 2017 143.40 145.37 143.11 144.97 5,743,565 +2.01(+1.41%)
Mar 09, 2017 142.27 143.11 141.48 142.96 3,135,457 +0.91(+0.64%)
Mar 08, 2017 141.63 142.83 141.60 142.05 2,904,776 +0.32(+0.23%)
Mar 07, 2017 141.75 142.70 140.85 141.73 4,165,974 -1.66(-1.16%)
Mar 06, 2017 143.47 144.10 142.35 143.39 4,104,870 -0.59(-0.41%)
Mar 03, 2017 142.59 144.25 141.87 143.98 3,630,531 +1.70(+1.20%)
Mar 02, 2017 142.00 142.91 141.30 142.28 4,371,577 -0.14(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.