Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 134.93 135.16 133.67 134.33 7,712,804 -0.99(-0.73%)
May 30, 2018 134.23 135.79 133.97 135.31 3,146,614 +2.00(+1.50%)
May 29, 2018 134.85 135.20 132.88 133.31 3,445,448 -2.24(-1.65%)
May 25, 2018 135.55 135.55 135.55 0 -0.26(-0.19%)
May 24, 2018 135.42 136.34 134.12 135.81 3,017,174 +0.50(+0.37%)
May 23, 2018 134.68 135.40 133.87 135.31 4,019,721 -0.20(-0.15%)
May 22, 2018 137.55 137.65 135.35 135.51 3,397,477 -1.90(-1.38%)
May 21, 2018 136.55 138.21 136.21 137.41 3,122,277 +1.91(+1.41%)
May 18, 2018 136.40 136.73 135.16 135.50 4,295,686 -0.95(-0.70%)
May 17, 2018 135.72 137.17 135.32 136.46 3,326,803 +0.88(+0.65%)
May 16, 2018 135.79 136.14 134.80 135.58 4,301,282 -1.49(-1.09%)
May 15, 2018 138.80 139.21 136.55 137.07 3,335,915 -2.27(-1.63%)
May 14, 2018 139.28 139.53 138.60 139.34 4,999,915 +0.41(+0.29%)
May 11, 2018 138.65 139.08 137.92 138.93 4,659,953 +0.09(+0.06%)
May 10, 2018 137.21 139.29 137.06 138.85 3,988,246 +1.09(+0.79%)
May 09, 2018 136.81 138.64 136.37 137.76 4,963,383 +1.14(+0.83%)
May 08, 2018 135.44 136.87 135.14 136.62 4,833,797 +1.00(+0.74%)
May 07, 2018 135.48 136.12 135.16 135.62 4,230,783 +0.61(+0.45%)
May 04, 2018 132.10 135.39 131.42 135.01 4,535,949 +2.49(+1.88%)
May 03, 2018 131.73 133.21 130.26 132.51 5,058,875 +0.80(+0.61%)
May 02, 2018 132.16 133.01 131.39 131.72 5,932,600 -0.35(-0.27%)
May 01, 2018 131.40 132.42 129.64 132.07 6,955,809 +0.43(+0.32%)
Apr 30, 2018 133.38 134.32 131.50 131.64 5,919,578 -1.17(-0.88%)
Apr 27, 2018 133.25 133.48 131.65 132.81 4,953,869 -0.66(-0.49%)
Apr 26, 2018 134.55 135.19 132.85 133.47 6,089,951 -1.19(-0.88%)
Apr 25, 2018 136.19 136.62 133.41 134.66 9,163,262 -1.55(-1.14%)
Apr 24, 2018 139.84 139.84 133.33 136.21 17,233,932 -9.99(-6.83%)
Apr 23, 2018 147.64 148.12 145.43 146.19 3,722,025 -1.27(-0.86%)
Apr 20, 2018 147.91 149.17 146.78 147.46 3,890,013 -0.75(-0.50%)
Apr 19, 2018 147.66 148.51 146.97 148.21 2,145,777 -0.45(-0.31%)
Apr 18, 2018 149.25 149.67 148.41 148.66 2,361,564 -0.39(-0.26%)
Apr 17, 2018 148.41 150.13 148.13 149.04 2,737,035 +1.62(+1.10%)
Apr 16, 2018 147.09 148.49 146.68 147.43 3,042,699 +1.48(+1.01%)
Apr 13, 2018 147.69 148.09 145.23 145.95 3,004,338 -0.61(-0.42%)
Apr 12, 2018 146.09 147.41 145.63 146.56 3,385,806 +1.42(+0.98%)
Apr 11, 2018 145.06 146.20 144.58 145.14 2,687,057 -1.79(-1.22%)
Apr 10, 2018 145.81 148.11 145.75 146.94 4,248,781 +2.82(+1.96%)
Apr 09, 2018 144.75 146.86 143.84 144.12 3,228,073 +0.38(+0.26%)
Apr 06, 2018 147.22 148.21 142.89 143.74 3,697,451 -4.35(-2.94%)
Apr 05, 2018 148.06 149.19 146.65 148.08 4,252,659 +0.75(+0.51%)
Apr 04, 2018 143.83 147.58 142.97 147.33 3,675,243 +0.83(+0.57%)
Apr 03, 2018 144.24 146.59 142.84 146.50 4,439,934 +2.51(+1.75%)
Apr 02, 2018 147.66 148.12 141.85 143.99 5,671,613 -4.67(-3.14%)
Mar 29, 2018 148.66 148.66 148.66 0 +2.02(+1.38%)
Mar 28, 2018 147.11 148.75 145.54 146.64 3,725,428 +0.45(+0.31%)
Mar 27, 2018 149.68 150.24 145.41 146.19 3,982,056 -2.96(-1.98%)
Mar 26, 2018 147.53 149.53 145.72 149.15 5,277,589 +3.30(+2.27%)
Mar 23, 2018 151.35 151.88 145.78 145.84 6,233,244 -5.29(-3.50%)
Mar 22, 2018 157.14 157.19 150.88 151.13 6,341,671 -7.43(-4.69%)
Mar 21, 2018 157.79 160.65 157.32 158.56 2,345,329 +1.15(+0.73%)
Mar 20, 2018 157.19 158.73 156.83 157.41 2,551,633 +0.60(+0.38%)
Mar 19, 2018 159.83 160.04 155.93 156.81 3,871,322 -3.83(-2.39%)
Mar 16, 2018 159.60 161.29 159.60 160.65 7,173,716 +0.91(+0.57%)
Mar 15, 2018 159.29 161.23 158.60 159.73 2,614,464 +1.07(+0.67%)
Mar 14, 2018 161.72 162.07 158.36 158.66 3,307,299 -2.22(-1.38%)
Mar 13, 2018 163.14 164.54 160.42 160.88 2,967,901 -1.51(-0.93%)
Mar 12, 2018 163.95 164.63 162.06 162.39 3,176,705 -1.05(-0.64%)
Mar 09, 2018 161.17 163.46 159.93 163.44 2,718,355 +3.39(+2.12%)
Mar 08, 2018 160.06 160.96 158.55 160.05 2,832,046 +0.52(+0.33%)
Mar 07, 2018 159.97 159.53 3,267,593 +1.29(+0.82%)
Mar 06, 2018 158.50 159.76 156.30 158.24 3,083,804 +0.58(+0.37%)
Mar 05, 2018 155.76 158.27 154.76 157.66 3,300,342 +1.65(+1.06%)
Mar 02, 2018 155.59 156.62 153.27 156.01 4,301,279 -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.