Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 132.41 133.17 131.53 131.56 649,416 -1.81(-1.36%)
May 30, 2018 131.77 134.47 131.77 133.37 346,967 +2.55(+1.95%)
May 29, 2018 131.14 132.56 129.80 130.82 257,315 -1.30(-0.98%)
May 25, 2018 132.12 132.12 132.12 0 -1.57(-1.18%)
May 24, 2018 132.53 133.80 132.27 133.70 292,775 +1.12(+0.84%)
May 23, 2018 132.63 133.33 132.03 132.58 201,971 -0.55(-0.41%)
May 22, 2018 134.71 135.30 133.05 133.13 202,010 -1.60(-1.19%)
May 21, 2018 133.34 134.85 133.03 134.73 205,340 +2.35(+1.78%)
May 18, 2018 130.55 132.62 130.55 132.38 315,086 +1.44(+1.10%)
May 17, 2018 130.30 131.39 130.22 130.94 202,811 +0.58(+0.44%)
May 16, 2018 130.21 131.12 129.98 130.36 204,758 +0.28(+0.21%)
May 15, 2018 130.00 130.27 129.47 130.08 157,577 -0.57(-0.44%)
May 14, 2018 131.69 132.25 130.40 130.65 193,103 -0.61(-0.46%)
May 11, 2018 130.83 131.46 130.19 131.26 246,657 +0.89(+0.68%)
May 10, 2018 129.87 130.97 129.56 130.37 243,752 +1.18(+0.91%)
May 09, 2018 129.58 129.76 128.55 129.19 342,725 +0.22(+0.17%)
May 08, 2018 127.83 129.68 127.83 128.97 337,083 +0.09(+0.07%)
May 07, 2018 129.31 129.49 128.54 128.88 482,704 -0.22(-0.17%)
May 04, 2018 124.73 130.06 124.34 129.09 517,983 +3.71(+2.96%)
May 03, 2018 125.60 126.25 123.30 125.39 398,014 -0.27(-0.22%)
May 02, 2018 126.30 126.83 125.44 125.66 481,310 -0.44(-0.35%)
May 01, 2018 126.41 126.65 125.05 126.10 540,168 -0.30(-0.24%)
Apr 30, 2018 128.38 130.50 126.27 126.41 484,800 -2.68(-2.07%)
Apr 27, 2018 129.80 131.23 127.74 129.08 350,975 -0.63(-0.49%)
Apr 26, 2018 130.63 130.63 127.54 129.72 464,331 -0.64(-0.49%)
Apr 25, 2018 130.39 131.35 129.41 130.36 354,711 -0.50(-0.38%)
Apr 24, 2018 136.15 136.58 129.04 130.86 389,319 -4.09(-3.03%)
Apr 23, 2018 137.31 138.26 134.89 134.96 208,355 -1.83(-1.34%)
Apr 20, 2018 137.79 138.79 135.65 136.79 332,183 -0.51(-0.37%)
Apr 19, 2018 137.52 138.71 136.50 137.30 303,340 -0.43(-0.31%)
Apr 18, 2018 137.52 137.87 136.44 137.73 256,315 +1.05(+0.77%)
Apr 17, 2018 136.07 137.34 135.08 136.68 243,301 +1.92(+1.42%)
Apr 16, 2018 134.78 135.02 133.87 134.76 351,566 +0.52(+0.39%)
Apr 13, 2018 135.51 136.27 133.52 134.24 184,099 -0.25(-0.18%)
Apr 12, 2018 133.83 135.10 133.07 134.48 236,103 +1.08(+0.81%)
Apr 11, 2018 132.93 134.15 132.19 133.41 293,136 -0.31(-0.23%)
Apr 10, 2018 133.56 134.88 133.08 133.72 453,492 +2.03(+1.54%)
Apr 09, 2018 132.00 133.82 130.96 131.68 248,129 +0.44(+0.34%)
Apr 06, 2018 134.12 134.72 129.86 131.24 310,111 -3.65(-2.71%)
Apr 05, 2018 135.30 136.38 134.42 134.89 263,500 -0.03(-0.02%)
Apr 04, 2018 131.73 135.05 130.88 134.92 315,637 +1.38(+1.03%)
Apr 03, 2018 132.75 134.31 132.06 133.54 392,884 +1.70(+1.29%)
Apr 02, 2018 134.78 135.50 130.76 131.84 339,925 -2.94(-2.18%)
Mar 29, 2018 134.78 134.78 134.78 0 +1.88(+1.42%)
Mar 28, 2018 133.78 134.55 131.83 132.89 374,408 -0.94(-0.70%)
Mar 27, 2018 138.26 138.34 133.06 133.83 323,064 -3.58(-2.61%)
Mar 26, 2018 136.66 137.69 135.33 137.41 416,529 +2.38(+1.77%)
Mar 23, 2018 137.87 140.78 134.78 135.03 328,337 -1.83(-1.33%)
Mar 22, 2018 140.49 140.73 136.80 136.86 210,050 -4.67(-3.30%)
Mar 21, 2018 141.92 142.54 141.12 141.53 320,701 -0.68(-0.48%)
Mar 20, 2018 139.52 142.48 139.52 142.21 439,493 +2.94(+2.11%)
Mar 19, 2018 139.10 139.60 137.08 139.27 145,232 -0.44(-0.31%)
Mar 16, 2018 139.38 140.21 138.64 139.70 487,527 +0.78(+0.56%)
Mar 15, 2018 138.92 139.78 137.86 138.93 208,277 +0.01(+0.01%)
Mar 14, 2018 138.81 139.84 137.14 138.92 265,091 +0.56(+0.40%)
Mar 13, 2018 139.29 139.91 137.91 138.36 182,256 -0.38(-0.27%)
Mar 12, 2018 139.89 139.89 137.66 138.74 201,052 -0.71(-0.51%)
Mar 09, 2018 135.95 139.89 135.69 139.45 454,344 +4.37(+3.23%)
Mar 08, 2018 134.73 135.50 133.46 135.08 278,755 +0.74(+0.55%)
Mar 07, 2018 134.98 134.34 463,947 +0.97(+0.72%)
Mar 06, 2018 131.79 133.72 131.09 133.38 346,899 +2.01(+1.53%)
Mar 05, 2018 129.34 131.95 129.08 131.36 381,291 +1.37(+1.05%)
Mar 02, 2018 127.48 130.11 126.91 129.99 399,264 +1.43(+1.11%)
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.