Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 137.96 138.16 136.98 137.51 3,070,422 -0.46(-0.33%)
May 30, 2018 137.70 138.32 137.43 137.97 903,397 +0.28(+0.20%)
May 29, 2018 137.77 138.18 137.31 137.69 915,003 -0.41(-0.30%)
May 25, 2018 138.10 138.10 138.10 0 +0.29(+0.21%)
May 24, 2018 137.81 138.14 137.28 137.81 1,634,704 -0.05(-0.04%)
May 23, 2018 137.80 138.01 136.97 137.86 1,713,634 -0.39(-0.28%)
May 22, 2018 137.80 138.58 137.35 138.25 1,416,547 +0.77(+0.56%)
May 21, 2018 136.40 137.61 136.40 137.48 2,021,047 +1.14(+0.84%)
May 18, 2018 135.88 136.62 135.57 136.34 1,343,513 +0.36(+0.26%)
May 17, 2018 135.00 136.11 135.00 135.98 1,277,919 +0.90(+0.67%)
May 16, 2018 135.35 135.62 135.08 135.08 1,027,447 -0.12(-0.09%)
May 15, 2018 135.09 135.64 134.86 135.20 1,457,857 +0.01(+0.01%)
May 14, 2018 134.07 135.90 134.01 135.19 1,929,634 +0.89(+0.66%)
May 11, 2018 134.21 134.60 133.80 134.30 803,472 -0.03(-0.02%)
May 10, 2018 134.09 134.37 133.62 134.33 632,043 +0.40(+0.30%)
May 09, 2018 133.84 134.04 133.26 133.93 1,014,509 +0.63(+0.47%)
May 08, 2018 133.10 133.53 132.65 133.30 1,429,384 -0.14(-0.10%)
May 07, 2018 133.08 133.55 132.40 133.44 2,065,256 +0.90(+0.68%)
May 04, 2018 131.20 132.91 131.00 132.54 2,079,040 +0.92(+0.70%)
May 03, 2018 131.50 131.89 130.01 131.62 1,170,906 -0.12(-0.09%)
May 02, 2018 132.27 132.66 131.56 131.74 1,239,324 -0.49(-0.37%)
May 01, 2018 132.42 132.48 130.63 132.23 1,067,096 -0.31(-0.23%)
Apr 30, 2018 133.18 133.27 132.11 132.54 981,457 -0.46(-0.35%)
Apr 27, 2018 133.07 133.39 131.79 133.00 1,816,657 +0.04(+0.03%)
Apr 26, 2018 133.13 133.84 132.72 132.96 991,291 -0.34(-0.26%)
Apr 25, 2018 133.33 133.33 132.10 133.30 1,841,263 +0.27(+0.20%)
Apr 24, 2018 133.32 134.45 132.52 133.03 2,234,629 +0.00(+0.00%)
Apr 23, 2018 133.25 133.43 131.98 133.03 1,448,729 -0.01(-0.01%)
Apr 20, 2018 133.36 134.14 132.64 133.04 1,794,643 -0.32(-0.24%)
Apr 19, 2018 135.07 135.28 132.89 133.36 1,731,128 -1.65(-1.22%)
Apr 18, 2018 135.26 135.43 134.80 135.01 1,668,797 -0.01(-0.01%)
Apr 17, 2018 134.90 135.35 134.57 135.02 2,434,224 +0.36(+0.27%)
Apr 16, 2018 133.97 134.82 133.73 134.66 1,045,716 +0.89(+0.67%)
Apr 13, 2018 134.20 134.42 133.41 133.77 772,878 -0.19(-0.14%)
Apr 12, 2018 134.20 134.52 133.74 133.96 960,301 +0.02(+0.01%)
Apr 11, 2018 133.60 134.05 133.51 133.94 901,975 +0.09(+0.07%)
Apr 10, 2018 134.50 134.73 133.76 133.85 1,691,839 -0.02(-0.01%)
Apr 09, 2018 134.00 134.89 133.79 133.87 1,084,004 -0.03(-0.02%)
Apr 06, 2018 135.01 135.46 133.71 133.90 1,252,101 -1.41(-1.04%)
Apr 05, 2018 135.25 135.65 134.99 135.31 1,058,977 +0.30(+0.22%)
Apr 04, 2018 134.48 135.01 133.96 135.01 1,291,120 -0.37(-0.27%)
Apr 03, 2018 134.44 135.44 133.71 135.38 1,124,356 +0.97(+0.72%)
Apr 02, 2018 134.90 135.29 133.71 134.41 2,145,657 -0.44(-0.33%)
Mar 29, 2018 134.85 134.85 134.85 0 -0.45(-0.33%)
Mar 28, 2018 136.20 136.43 134.94 135.30 1,289,044 -0.67(-0.49%)
Mar 27, 2018 135.99 136.65 135.39 135.97 1,997,387 -0.10(-0.07%)
Mar 26, 2018 135.13 136.36 134.79 136.07 820,717 +1.53(+1.14%)
Mar 23, 2018 134.90 135.55 134.40 134.54 1,240,146 -0.43(-0.32%)
Mar 22, 2018 135.78 136.09 134.51 134.97 1,599,941 -1.09(-0.80%)
Mar 21, 2018 136.68 136.93 135.92 136.06 1,015,819 -0.46(-0.34%)
Mar 20, 2018 136.47 137.00 136.01 136.52 1,252,067 +0.14(+0.10%)
Mar 19, 2018 135.70 136.55 134.98 136.38 1,049,522 +0.51(+0.38%)
Mar 16, 2018 135.60 136.60 135.38 135.87 1,927,028 +0.37(+0.27%)
Mar 15, 2018 135.98 136.51 135.35 135.50 951,679 -0.24(-0.18%)
Mar 14, 2018 136.48 136.63 135.43 135.74 583,065 -0.30(-0.22%)
Mar 13, 2018 136.97 137.03 135.95 136.04 897,027 -0.39(-0.29%)
Mar 12, 2018 138.00 136.38 136.43 959,063 -1.39(-1.01%)
Mar 09, 2018 136.68 137.83 136.42 137.82 1,087,838 +1.33(+0.97%)
Mar 08, 2018 136.46 136.80 135.61 136.49 819,678 +0.24(+0.18%)
Mar 07, 2018 136.25 1,322,583 -0.14(-0.10%)
Mar 06, 2018 137.26 137.26 136.13 136.39 1,511,743 -0.62(-0.45%)
Mar 05, 2018 135.75 137.45 135.48 137.01 1,433,432 +1.03(+0.76%)
Mar 02, 2018 135.60 136.31 135.26 135.98 1,612,289 -0.06(-0.04%)
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.