Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.39 134.25 123.00 131.99 10,270,700 +5.06(+3.99%)
May 30, 2019 126.65 128.72 123.44 126.93 4,564,133 -2.24(-1.73%)
May 29, 2019 131.13 132.97 128.28 129.17 3,259,719 -3.78(-2.84%)
May 28, 2019 134.45 137.35 131.90 132.95 6,309,422 -0.95(-0.71%)
May 24, 2019 134.70 136.81 133.10 133.90 3,378,100 +0.94(+0.71%)
May 23, 2019 136.48 136.60 130.85 132.96 3,490,178 -4.88(-3.54%)
May 22, 2019 136.94 141.16 136.74 137.84 2,630,408 +0.13(+0.09%)
May 21, 2019 139.00 141.38 137.63 137.71 3,337,735 +0.05(+0.04%)
May 20, 2019 137.50 140.47 136.14 137.66 3,714,891 -2.83(-2.01%)
May 17, 2019 140.64 143.05 137.90 140.49 5,267,900 -1.88(-1.32%)
May 16, 2019 136.03 144.62 136.00 142.37 7,628,189 +6.92(+5.11%)
May 15, 2019 127.82 135.50 127.82 135.45 5,054,079 +4.37(+3.33%)
May 14, 2019 126.00 131.15 124.22 131.08 5,824,260 +7.69(+6.23%)
May 13, 2019 130.20 131.99 122.56 123.39 7,301,245 -10.89(-8.11%)
May 10, 2019 132.60 136.34 130.14 134.28 4,840,100 +1.15(+0.86%)
May 09, 2019 130.68 133.25 126.82 133.13 3,954,388 +1.47(+1.12%)
May 08, 2019 129.00 132.95 128.38 131.66 2,980,687 +2.08(+1.61%)
May 07, 2019 132.34 132.94 127.54 129.58 4,567,294 -2.22(-1.68%)
May 06, 2019 127.04 132.28 126.80 131.80 4,056,542 +0.93(+0.71%)
May 03, 2019 131.94 132.26 129.02 130.87 3,793,800 -1.07(-0.81%)
May 02, 2019 127.78 134.38 126.75 131.94 5,988,758 +3.37(+2.62%)
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.