Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 134.34 134.64 132.73 133.05 1,117,635 -1.33(-0.99%)
May 30, 2018 132.93 134.94 132.89 134.37 1,133,326 +2.13(+1.61%)
May 29, 2018 134.04 134.50 132.09 132.25 1,729,353 -2.76(-2.05%)
May 25, 2018 135.01 135.01 135.01 0 -0.71(-0.52%)
May 24, 2018 135.76 136.44 135.53 135.72 978,667 -0.15(-0.11%)
May 23, 2018 135.73 136.43 135.27 135.86 1,089,194 -0.82(-0.60%)
May 22, 2018 138.35 138.49 136.56 136.69 976,961 -1.39(-1.01%)
May 21, 2018 138.34 138.67 137.67 138.07 762,452 +0.16(+0.11%)
May 18, 2018 137.04 138.24 137.04 137.92 1,094,100 +0.71(+0.52%)
May 17, 2018 137.54 138.29 136.99 137.21 1,008,260 -0.60(-0.43%)
May 16, 2018 136.86 138.46 136.51 137.81 1,180,509 +1.40(+1.03%)
May 15, 2018 136.26 136.49 135.78 136.41 1,295,779 -0.07(-0.05%)
May 14, 2018 137.55 137.84 136.13 136.48 1,462,612 -0.80(-0.58%)
May 11, 2018 137.76 137.94 137.00 137.28 783,480 -0.48(-0.35%)
May 10, 2018 137.58 138.07 137.04 137.76 835,646 +0.63(+0.46%)
May 09, 2018 136.14 137.43 135.49 137.12 1,497,612 +1.39(+1.02%)
May 08, 2018 135.90 136.64 135.33 135.73 1,206,897 -0.28(-0.21%)
May 07, 2018 136.14 136.78 135.62 136.01 1,071,572 +0.37(+0.28%)
May 04, 2018 134.10 136.63 133.60 135.64 1,018,181 +1.13(+0.84%)
May 03, 2018 133.79 135.38 133.34 134.51 1,535,008 -0.06(-0.04%)
May 02, 2018 135.82 137.00 134.09 134.57 1,759,502 -2.70(-1.96%)
May 01, 2018 126.88 137.59 126.88 137.26 2,142,088 +2.20(+1.63%)
Apr 30, 2018 137.50 138.07 134.74 135.06 2,259,227 -1.81(-1.32%)
Apr 27, 2018 136.14 137.23 134.95 136.87 1,282,880 +0.50(+0.36%)
Apr 26, 2018 136.00 136.97 135.11 136.38 1,094,791 +0.94(+0.70%)
Apr 25, 2018 136.24 136.24 134.10 135.44 1,978,455 -1.01(-0.74%)
Apr 24, 2018 139.38 139.60 135.17 136.44 1,648,978 -2.70(-1.94%)
Apr 23, 2018 138.28 139.59 138.28 139.15 1,430,217 +0.56(+0.40%)
Apr 20, 2018 138.80 139.17 137.71 138.59 1,244,162 -0.40(-0.29%)
Apr 19, 2018 139.92 139.92 138.53 138.99 1,210,160 -0.80(-0.57%)
Apr 18, 2018 138.46 140.37 137.94 139.79 1,517,493 +1.65(+1.20%)
Apr 17, 2018 137.87 138.55 136.12 138.14 1,662,342 +1.04(+0.76%)
Apr 16, 2018 132.77 137.19 131.81 137.10 3,742,029 +5.39(+4.09%)
Apr 13, 2018 132.57 132.59 131.37 131.71 908,818 -0.19(-0.14%)
Apr 12, 2018 131.80 132.54 131.26 131.90 987,976 +0.68(+0.52%)
Apr 11, 2018 131.24 131.68 130.47 131.22 1,122,326 -0.92(-0.70%)
Apr 10, 2018 131.97 133.07 131.15 132.14 1,418,390 +1.30(+0.99%)
Apr 09, 2018 131.20 132.39 130.54 130.84 1,576,343 +0.44(+0.34%)
Apr 06, 2018 131.10 132.47 129.68 130.41 1,920,570 -1.37(-1.04%)
Apr 05, 2018 130.22 132.36 129.80 131.78 1,785,839 +2.22(+1.71%)
Apr 04, 2018 126.21 129.70 125.84 129.56 1,635,261 +1.84(+1.44%)
Apr 03, 2018 125.63 128.21 125.00 127.72 1,726,816 +2.73(+2.19%)
Apr 02, 2018 127.54 127.81 123.89 124.99 1,191,954 -2.89(-2.26%)
Mar 29, 2018 127.88 127.88 127.88 0 +1.64(+1.30%)
Mar 28, 2018 126.45 127.54 125.91 126.24 1,312,459 +0.31(+0.24%)
Mar 27, 2018 125.87 127.83 125.19 125.93 1,497,800 +0.22(+0.18%)
Mar 26, 2018 124.65 125.81 123.73 125.70 1,919,072 +2.32(+1.88%)
Mar 23, 2018 125.53 126.08 123.38 123.38 1,382,630 -1.74(-1.39%)
Mar 22, 2018 126.41 127.16 124.95 125.13 1,172,238 -2.15(-1.69%)
Mar 21, 2018 127.46 128.58 127.00 127.27 998,116 -0.20(-0.15%)
Mar 20, 2018 127.33 127.82 126.30 127.47 1,244,110 +0.14(+0.11%)
Mar 19, 2018 128.18 128.83 126.93 127.33 1,429,520 -1.11(-0.86%)
Mar 16, 2018 127.28 128.77 127.15 128.44 1,991,490 +1.28(+1.01%)
Mar 15, 2018 126.87 127.36 126.43 127.15 1,354,500 +0.36(+0.29%)
Mar 14, 2018 127.78 128.11 126.55 126.79 1,652,072 -0.48(-0.38%)
Mar 13, 2018 127.50 127.91 126.50 127.28 1,508,939 +0.05(+0.04%)
Mar 12, 2018 125.57 127.64 125.32 127.23 1,559,102 +1.74(+1.39%)
Mar 09, 2018 124.59 125.53 124.41 125.49 2,297,036 +0.53(+0.42%)
Mar 08, 2018 123.89 125.02 123.53 124.96 2,021,026 +1.43(+1.16%)
Mar 07, 2018 123.89 123.53 2,150,087 +1.67(+1.37%)
Mar 06, 2018 121.19 122.45 120.33 121.86 1,001,857 +0.99(+0.82%)
Mar 05, 2018 118.41 121.29 118.41 120.88 1,275,709 +1.94(+1.63%)
Mar 02, 2018 119.27 120.05 118.35 118.93 1,295,058 -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.