Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 134.89 135.12 133.63 134.29 7,714,869 -0.99(-0.73%)
May 30, 2018 134.20 135.75 133.93 135.28 3,147,456 +2.00(+1.50%)
May 29, 2018 134.81 135.16 132.84 133.28 3,446,371 -2.24(-1.65%)
May 25, 2018 135.52 135.52 135.52 0 -0.26(-0.19%)
May 24, 2018 135.38 136.30 134.09 135.78 3,017,982 +0.50(+0.37%)
May 23, 2018 134.64 135.36 133.84 135.27 4,020,797 -0.20(-0.15%)
May 22, 2018 137.51 137.61 135.31 135.48 3,398,386 -1.90(-1.38%)
May 21, 2018 136.52 138.17 136.18 137.38 3,123,113 +1.91(+1.41%)
May 18, 2018 136.37 136.69 135.12 135.47 4,296,836 -0.95(-0.70%)
May 17, 2018 135.68 137.13 135.28 136.42 3,327,693 +0.88(+0.65%)
May 16, 2018 135.76 136.11 134.76 135.55 4,302,434 -1.49(-1.09%)
May 15, 2018 138.76 139.18 136.51 137.03 3,336,808 -2.27(-1.63%)
May 14, 2018 139.24 139.49 138.57 139.30 5,001,253 +0.41(+0.29%)
May 11, 2018 138.61 139.04 137.88 138.90 4,661,200 +0.09(+0.06%)
May 10, 2018 137.17 139.25 137.02 138.81 3,989,314 +1.09(+0.79%)
May 09, 2018 136.78 138.61 136.33 137.72 4,964,712 +1.14(+0.83%)
May 08, 2018 135.40 136.83 135.11 136.58 4,835,091 +1.00(+0.74%)
May 07, 2018 135.44 136.08 135.12 135.58 4,231,916 +0.61(+0.45%)
May 04, 2018 132.07 135.36 131.38 134.97 4,537,163 +2.49(+1.88%)
May 03, 2018 131.69 133.17 130.22 132.48 5,060,229 +0.80(+0.61%)
May 02, 2018 132.12 132.97 131.35 131.68 5,934,188 -0.35(-0.27%)
May 01, 2018 131.36 132.38 129.61 132.03 6,957,670 +0.43(+0.32%)
Apr 30, 2018 133.35 134.28 131.46 131.61 5,921,162 -1.17(-0.88%)
Apr 27, 2018 133.22 133.45 131.61 132.78 4,955,195 -0.66(-0.49%)
Apr 26, 2018 134.51 135.15 132.81 133.43 6,091,581 -1.18(-0.88%)
Apr 25, 2018 136.15 136.59 133.38 134.62 9,165,715 -1.55(-1.14%)
Apr 24, 2018 139.80 139.80 133.30 136.17 17,238,544 -9.99(-6.83%)
Apr 23, 2018 147.60 148.08 145.39 146.16 3,723,022 -1.27(-0.86%)
Apr 20, 2018 147.87 149.13 146.74 147.42 3,891,054 -0.75(-0.50%)
Apr 19, 2018 147.62 148.47 146.93 148.17 2,146,351 -0.45(-0.30%)
Apr 18, 2018 149.21 149.63 148.38 148.62 2,362,196 -0.39(-0.26%)
Apr 17, 2018 148.37 150.09 148.09 149.00 2,737,767 +1.62(+1.10%)
Apr 16, 2018 147.05 148.45 146.64 147.39 3,043,513 +1.48(+1.01%)
Apr 13, 2018 147.65 148.05 145.19 145.91 3,005,142 -0.61(-0.42%)
Apr 12, 2018 146.05 147.37 145.59 146.52 3,386,712 +1.41(+0.97%)
Apr 11, 2018 145.02 146.16 144.54 145.11 2,687,776 -1.79(-1.22%)
Apr 10, 2018 145.78 148.07 145.72 146.90 4,249,918 +2.82(+1.96%)
Apr 09, 2018 144.71 146.82 143.80 144.08 3,228,937 +0.38(+0.26%)
Apr 06, 2018 147.18 148.17 142.85 143.70 3,698,440 -4.35(-2.94%)
Apr 05, 2018 148.02 149.15 146.62 148.04 4,253,797 +0.75(+0.51%)
Apr 04, 2018 143.79 147.54 142.93 147.29 3,676,227 +0.83(+0.57%)
Apr 03, 2018 144.21 146.55 142.80 146.46 4,441,122 +2.51(+1.75%)
Apr 02, 2018 147.62 148.08 141.81 143.95 5,673,131 -4.67(-3.14%)
Mar 29, 2018 148.62 148.62 148.62 0 +2.02(+1.38%)
Mar 28, 2018 147.07 148.71 145.50 146.60 3,726,425 +0.45(+0.31%)
Mar 27, 2018 149.63 150.20 145.38 146.15 3,983,122 -2.96(-1.98%)
Mar 26, 2018 147.50 149.49 145.68 149.11 5,279,001 +3.30(+2.27%)
Mar 23, 2018 151.31 151.84 145.74 145.80 6,234,912 -5.29(-3.50%)
Mar 22, 2018 157.10 157.15 150.84 151.09 6,343,369 -7.43(-4.69%)
Mar 21, 2018 157.75 160.60 157.28 158.52 2,345,957 +1.14(+0.73%)
Mar 20, 2018 157.15 158.69 156.78 157.37 2,552,316 +0.60(+0.38%)
Mar 19, 2018 159.78 160.00 155.89 156.77 3,872,359 -3.83(-2.39%)
Mar 16, 2018 159.55 161.25 159.55 160.60 7,175,636 +0.91(+0.57%)
Mar 15, 2018 159.25 161.19 158.56 159.69 2,615,164 +1.07(+0.67%)
Mar 14, 2018 161.67 162.02 158.32 158.62 3,308,184 -2.22(-1.38%)
Mar 13, 2018 163.09 164.50 160.38 160.84 2,968,696 -1.51(-0.93%)
Mar 12, 2018 163.91 164.58 162.01 162.35 3,177,555 -1.05(-0.64%)
Mar 09, 2018 161.13 163.41 159.89 163.40 2,719,082 +3.39(+2.12%)
Mar 08, 2018 160.01 160.92 158.50 160.01 2,832,804 +0.52(+0.33%)
Mar 07, 2018 159.93 159.49 3,268,467 +1.29(+0.82%)
Mar 06, 2018 158.46 159.72 156.26 158.19 3,084,629 +0.58(+0.36%)
Mar 05, 2018 155.71 158.23 154.72 157.62 3,301,225 +1.65(+1.06%)
Mar 02, 2018 155.54 156.57 153.23 155.97 4,302,431 -0.66(-0.42%)
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.