Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 134.96 135.26 133.34 133.66 1,112,506 -1.33(-0.99%)
May 30, 2018 133.54 135.56 133.50 134.99 1,128,125 +2.14(+1.61%)
May 29, 2018 134.66 135.12 132.70 132.85 1,721,416 -2.77(-2.05%)
May 25, 2018 135.63 135.63 135.63 0 -0.71(-0.52%)
May 24, 2018 136.39 137.07 136.16 136.34 974,175 -0.15(-0.11%)
May 23, 2018 136.36 137.06 135.89 136.49 1,084,195 -0.82(-0.60%)
May 22, 2018 138.99 139.12 137.19 137.32 972,477 -1.40(-1.01%)
May 21, 2018 138.97 139.31 138.31 138.71 758,953 +0.16(+0.11%)
May 18, 2018 137.67 138.88 137.67 138.55 1,089,078 +0.71(+0.52%)
May 17, 2018 138.18 138.93 137.62 137.84 1,003,632 -0.60(-0.43%)
May 16, 2018 137.49 139.10 137.14 138.44 1,175,091 +1.41(+1.03%)
May 15, 2018 136.88 137.12 136.41 137.03 1,289,832 -0.08(-0.05%)
May 14, 2018 138.19 138.48 136.76 137.11 1,455,899 -0.81(-0.58%)
May 11, 2018 138.39 138.58 137.63 137.91 779,884 -0.48(-0.35%)
May 10, 2018 138.22 138.71 137.68 138.39 831,811 +0.64(+0.46%)
May 09, 2018 136.77 138.06 136.12 137.76 1,490,738 +1.40(+1.02%)
May 08, 2018 136.53 137.27 135.96 136.36 1,201,358 -0.28(-0.21%)
May 07, 2018 136.77 137.41 136.24 136.64 1,066,654 +0.38(+0.28%)
May 04, 2018 134.72 137.26 134.21 136.27 1,013,508 +1.13(+0.84%)
May 03, 2018 134.41 136.00 133.95 135.13 1,527,963 -0.06(-0.04%)
May 02, 2018 136.44 137.63 134.71 135.19 1,751,426 -2.71(-1.96%)
May 01, 2018 127.47 138.22 127.47 137.90 2,132,257 +2.21(+1.63%)
Apr 30, 2018 138.13 138.70 135.36 135.69 2,248,858 -1.82(-1.32%)
Apr 27, 2018 136.77 137.86 135.57 137.50 1,276,992 +0.50(+0.36%)
Apr 26, 2018 136.63 137.61 135.73 137.01 1,089,767 +0.95(+0.70%)
Apr 25, 2018 136.87 136.87 134.72 136.06 1,969,375 -1.01(-0.74%)
Apr 24, 2018 140.02 140.25 135.80 137.07 1,641,410 -2.72(-1.94%)
Apr 23, 2018 138.92 140.23 138.92 139.79 1,423,653 +0.56(+0.40%)
Apr 20, 2018 139.44 139.81 138.35 139.23 1,238,452 -0.40(-0.29%)
Apr 19, 2018 140.57 140.57 139.17 139.63 1,204,605 -0.81(-0.57%)
Apr 18, 2018 139.10 141.02 138.58 140.44 1,510,528 +1.66(+1.20%)
Apr 17, 2018 138.51 139.19 136.74 138.78 1,654,713 +1.04(+0.76%)
Apr 16, 2018 133.38 137.82 132.42 137.74 3,724,855 +5.42(+4.09%)
Apr 13, 2018 133.18 133.21 131.98 132.32 904,647 -0.19(-0.14%)
Apr 12, 2018 132.40 133.15 131.87 132.51 983,442 +0.68(+0.52%)
Apr 11, 2018 131.84 132.29 131.07 131.82 1,117,175 -0.93(-0.70%)
Apr 10, 2018 132.57 133.69 131.76 132.75 1,411,880 +1.30(+0.99%)
Apr 09, 2018 131.81 133.00 131.14 131.45 1,569,108 +0.44(+0.34%)
Apr 06, 2018 131.70 133.08 130.28 131.01 1,911,756 -1.38(-1.04%)
Apr 05, 2018 130.82 132.97 130.40 132.39 1,777,642 +2.23(+1.71%)
Apr 04, 2018 126.79 130.30 126.42 130.16 1,627,756 +1.85(+1.44%)
Apr 03, 2018 126.21 128.80 125.57 128.31 1,718,890 +2.75(+2.19%)
Apr 02, 2018 128.13 128.40 124.46 125.56 1,186,483 -2.90(-2.26%)
Mar 29, 2018 128.47 128.47 128.47 0 +1.65(+1.30%)
Mar 28, 2018 127.03 128.13 126.49 126.82 1,306,435 +0.31(+0.24%)
Mar 27, 2018 126.45 128.42 125.77 126.51 1,490,926 +0.22(+0.18%)
Mar 26, 2018 125.22 126.39 124.30 126.28 1,910,264 +2.33(+1.88%)
Mar 23, 2018 126.11 126.66 123.95 123.95 1,376,284 -1.75(-1.39%)
Mar 22, 2018 127.00 127.75 125.53 125.70 1,166,858 -2.16(-1.69%)
Mar 21, 2018 128.05 129.17 127.59 127.86 993,535 -0.20(-0.15%)
Mar 20, 2018 127.92 128.41 126.88 128.06 1,238,400 +0.14(+0.11%)
Mar 19, 2018 128.77 129.42 127.51 127.92 1,422,959 -1.11(-0.86%)
Mar 16, 2018 127.87 129.37 127.74 129.03 1,982,350 +1.29(+1.01%)
Mar 15, 2018 127.45 127.95 127.01 127.74 1,348,284 +0.36(+0.29%)
Mar 14, 2018 128.37 128.70 127.13 127.38 1,644,490 -0.49(-0.38%)
Mar 13, 2018 128.09 128.50 127.09 127.86 1,502,013 +0.05(+0.04%)
Mar 12, 2018 126.15 128.23 125.90 127.81 1,551,947 +1.75(+1.39%)
Mar 09, 2018 125.16 126.11 124.98 126.07 2,286,494 +0.53(+0.42%)
Mar 08, 2018 124.46 125.60 124.10 125.53 2,011,750 +1.44(+1.16%)
Mar 07, 2018 124.46 124.10 2,140,219 +1.67(+1.37%)
Mar 06, 2018 121.75 123.01 120.88 122.42 997,259 +0.99(+0.82%)
Mar 05, 2018 118.96 121.85 118.96 121.43 1,269,854 +1.95(+1.63%)
Mar 02, 2018 119.82 120.60 118.89 119.48 1,289,114 -0.79(-0.66%)
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.