Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 130.65 131.58 129.98 130.72 11,085,956 +0.08(+0.06%)
May 30, 2018 130.20 131.10 129.87 130.64 10,631,219 +0.95(+0.73%)
May 29, 2018 130.39 131.05 129.06 129.69 10,401,807 -1.59(-1.21%)
May 25, 2018 131.28 131.28 131.28 0 -0.61(-0.46%)
May 24, 2018 131.82 132.21 130.50 131.89 6,034,890 +0.01(+0.01%)
May 23, 2018 130.06 131.91 129.80 131.88 6,569,031 +1.17(+0.90%)
May 22, 2018 131.00 131.78 130.50 130.71 6,645,279 +0.05(+0.04%)
May 21, 2018 130.95 131.51 129.99 130.66 5,591,723 +0.73(+0.56%)
May 18, 2018 129.62 130.34 129.07 129.93 6,082,685 +0.00(+0.00%)
May 17, 2018 130.58 130.80 129.61 129.93 4,911,625 -0.96(-0.73%)
May 16, 2018 131.09 131.40 130.54 130.89 5,123,783 -0.21(-0.16%)
May 15, 2018 130.56 131.40 129.90 131.10 5,531,745 -0.11(-0.08%)
May 14, 2018 132.43 132.50 130.68 131.21 5,016,955 -0.61(-0.46%)
May 11, 2018 131.00 132.09 130.23 131.82 5,437,124 +0.82(+0.63%)
May 10, 2018 131.29 131.75 130.72 131.00 6,585,751 +0.16(+0.12%)
May 09, 2018 130.01 131.00 129.59 130.84 6,119,361 +0.94(+0.72%)
May 08, 2018 129.14 129.97 128.31 129.90 5,044,563 +0.64(+0.50%)
May 07, 2018 128.40 129.52 128.25 129.26 5,737,264 +1.10(+0.86%)
May 04, 2018 126.33 128.36 126.07 128.16 5,798,380 +0.98(+0.77%)
May 03, 2018 125.81 127.46 125.32 127.18 6,778,649 +0.80(+0.63%)
May 02, 2018 127.88 128.10 126.00 126.38 8,515,010 -1.13(-0.89%)
May 01, 2018 126.86 127.57 125.51 127.51 6,407,127 +0.63(+0.50%)
Apr 30, 2018 126.74 127.90 126.66 126.88 8,448,192 +0.87(+0.69%)
Apr 27, 2018 126.44 127.04 125.39 126.01 6,842,673 -1.07(-0.84%)
Apr 26, 2018 125.14 127.59 123.86 127.08 14,345,544 +5.87(+4.84%)
Apr 25, 2018 121.14 121.35 119.37 121.21 7,996,130 -0.06(-0.05%)
Apr 24, 2018 124.87 125.04 120.55 121.27 9,434,209 -3.19(-2.56%)
Apr 23, 2018 124.30 124.97 123.90 124.46 8,004,134 +0.26(+0.21%)
Apr 20, 2018 124.06 124.82 123.31 124.20 7,479,439 +0.24(+0.19%)
Apr 19, 2018 124.31 124.72 123.15 123.96 7,294,128 -0.52(-0.42%)
Apr 18, 2018 124.06 124.87 123.38 124.48 5,170,812 +0.68(+0.55%)
Apr 17, 2018 122.91 124.26 122.52 123.80 5,978,117 +1.92(+1.58%)
Apr 16, 2018 122.11 122.87 121.51 121.88 6,903,135 +1.13(+0.94%)
Apr 13, 2018 121.73 122.47 120.65 120.75 9,174,257 -0.32(-0.26%)
Apr 12, 2018 120.40 121.98 120.39 121.07 5,665,005 +1.29(+1.08%)
Apr 11, 2018 119.99 121.66 119.62 119.78 5,874,893 -0.94(-0.78%)
Apr 10, 2018 120.56 121.16 119.64 120.72 9,005,671 +1.93(+1.62%)
Apr 09, 2018 118.63 120.67 118.63 118.79 7,024,815 +1.09(+0.93%)
Apr 06, 2018 120.18 120.56 117.12 117.70 8,383,796 -3.49(-2.88%)
Apr 05, 2018 121.00 122.01 120.37 121.19 6,808,420 +1.38(+1.15%)
Apr 04, 2018 116.90 120.12 116.71 119.81 8,425,714 +0.61(+0.51%)
Apr 03, 2018 118.89 119.99 117.49 119.20 7,084,205 +0.81(+0.68%)
Apr 02, 2018 119.27 119.83 116.76 118.39 9,877,002 -1.23(-1.03%)
Mar 29, 2018 119.62 119.62 119.62 0 +2.63(+2.25%)
Mar 28, 2018 116.93 118.07 116.03 116.99 9,419,821 -0.41(-0.35%)
Mar 27, 2018 121.52 121.60 116.74 117.40 9,008,364 -3.24(-2.69%)
Mar 26, 2018 119.09 120.74 117.81 120.64 8,735,410 +3.64(+3.11%)
Mar 23, 2018 119.89 120.73 116.76 117.00 10,024,268 -2.99(-2.49%)
Mar 22, 2018 122.20 122.68 119.70 119.99 10,497,884 -3.23(-2.62%)
Mar 21, 2018 124.90 125.42 123.07 123.22 7,359,445 -1.69(-1.35%)
Mar 20, 2018 123.38 125.17 123.36 124.91 7,779,576 +1.70(+1.38%)
Mar 19, 2018 123.94 124.31 122.28 123.21 17,387,396 -1.32(-1.06%)
Mar 16, 2018 123.85 125.05 123.33 124.53 9,447,131 +1.12(+0.91%)
Mar 15, 2018 123.13 124.42 122.70 123.41 5,861,906 +0.83(+0.68%)
Mar 14, 2018 124.04 124.04 122.00 122.58 7,854,937 -0.62(-0.50%)
Mar 13, 2018 124.25 125.00 122.90 123.20 9,478,706 -1.04(-0.84%)
Mar 12, 2018 124.75 124.98 123.48 124.24 8,635,974 -0.27(-0.22%)
Mar 09, 2018 123.25 124.79 122.87 124.51 6,397,723 +2.29(+1.87%)
Mar 08, 2018 121.96 122.82 121.17 122.22 6,947,356 +0.37(+0.30%)
Mar 07, 2018 122.24 121.85 7,253,813 +0.79(+0.65%)
Mar 06, 2018 122.83 123.24 120.67 121.06 7,455,661 -0.82(-0.67%)
Mar 05, 2018 120.45 122.31 119.44 121.88 5,810,032 +1.11(+0.92%)
Mar 02, 2018 119.09 120.98 117.86 120.77 7,581,920 +0.37(+0.31%)
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.