Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 125.10 125.99 124.46 125.16 11,578,021 +0.08(+0.06%)
May 30, 2018 124.67 125.53 124.35 125.09 11,103,100 +0.91(+0.73%)
May 29, 2018 124.85 125.48 123.58 124.18 10,863,505 -1.52(-1.21%)
May 25, 2018 125.70 125.70 125.70 0 -0.58(-0.46%)
May 24, 2018 126.22 126.59 124.95 126.28 6,302,756 +0.01(+0.01%)
May 23, 2018 124.53 126.30 124.28 126.28 6,860,606 +1.12(+0.89%)
May 22, 2018 125.43 126.18 124.95 125.16 6,940,238 +0.05(+0.04%)
May 21, 2018 125.39 125.92 124.47 125.11 5,839,919 +0.70(+0.56%)
May 18, 2018 124.11 124.80 123.58 124.41 6,352,673 +0.00(+0.00%)
May 17, 2018 125.03 125.24 124.10 124.41 5,129,634 -0.72(-0.57%)
May 16, 2018 125.32 125.61 124.79 125.13 5,359,808 -0.20(-0.16%)
May 15, 2018 124.81 125.61 124.18 125.33 5,786,562 -0.11(-0.08%)
May 14, 2018 126.60 126.67 124.92 125.43 5,248,059 -0.58(-0.46%)
May 11, 2018 125.23 126.27 124.50 126.02 5,687,583 +0.78(+0.63%)
May 10, 2018 125.51 125.95 124.96 125.23 6,889,121 +0.15(+0.12%)
May 09, 2018 124.28 125.23 123.88 125.08 6,401,247 +0.90(+0.72%)
May 08, 2018 123.45 124.25 122.66 124.18 5,276,939 +0.61(+0.50%)
May 07, 2018 122.75 123.82 122.60 123.57 6,001,548 +1.05(+0.86%)
May 04, 2018 120.77 122.71 120.52 122.52 6,065,480 +0.94(+0.77%)
May 03, 2018 120.27 121.85 119.80 121.58 7,090,904 +0.76(+0.63%)
May 02, 2018 122.25 122.46 120.45 120.81 8,907,250 -1.08(-0.89%)
May 01, 2018 121.27 121.95 119.98 121.89 6,702,268 +0.60(+0.50%)
Apr 30, 2018 121.16 122.27 121.08 121.29 8,837,355 +0.83(+0.69%)
Apr 27, 2018 120.87 121.45 119.87 120.46 7,157,878 -1.02(-0.84%)
Apr 26, 2018 119.63 121.97 118.41 121.48 15,006,366 +5.61(+4.84%)
Apr 25, 2018 115.81 116.01 114.12 115.87 8,364,468 -0.06(-0.05%)
Apr 24, 2018 119.37 119.53 115.24 115.93 9,868,792 -3.05(-2.56%)
Apr 23, 2018 118.83 119.47 118.44 118.98 8,372,841 +0.25(+0.21%)
Apr 20, 2018 118.60 119.32 117.88 118.73 7,823,976 +0.23(+0.19%)
Apr 19, 2018 118.84 119.23 117.73 118.50 7,630,129 -0.50(-0.42%)
Apr 18, 2018 118.60 119.37 117.95 119.00 5,409,003 +0.65(+0.55%)
Apr 17, 2018 117.50 118.79 117.12 118.35 6,253,496 +1.83(+1.57%)
Apr 16, 2018 116.73 117.46 116.16 116.51 7,221,125 +1.08(+0.94%)
Apr 13, 2018 116.37 117.08 115.34 115.43 9,596,865 -0.31(-0.26%)
Apr 12, 2018 115.10 116.61 115.09 115.74 5,925,961 +1.23(+1.08%)
Apr 11, 2018 114.71 116.30 114.35 114.50 6,145,517 -0.90(-0.78%)
Apr 10, 2018 115.25 115.83 114.37 115.40 9,420,514 +1.84(+1.62%)
Apr 09, 2018 113.41 115.36 113.41 113.56 7,348,410 +1.04(+0.93%)
Apr 06, 2018 114.89 115.25 111.96 112.52 8,769,992 -3.34(-2.88%)
Apr 05, 2018 115.67 116.64 115.07 115.85 7,122,047 +1.32(+1.15%)
Apr 04, 2018 111.75 114.83 111.57 114.53 8,813,841 +0.58(+0.51%)
Apr 03, 2018 113.66 114.71 112.32 113.95 7,410,536 +0.77(+0.68%)
Apr 02, 2018 114.02 114.55 111.62 113.18 10,331,982 -1.17(-1.03%)
Mar 29, 2018 114.35 114.35 114.35 0 +2.51(+2.25%)
Mar 28, 2018 111.78 112.87 110.92 111.84 9,853,741 -0.39(-0.35%)
Mar 27, 2018 116.17 116.25 111.60 112.23 9,423,331 -3.10(-2.69%)
Mar 26, 2018 113.85 115.42 112.62 115.33 9,137,803 +3.48(+3.11%)
Mar 23, 2018 114.61 115.41 111.62 111.85 10,486,032 -2.86(-2.49%)
Mar 22, 2018 116.82 117.28 114.43 114.71 10,981,465 -3.09(-2.62%)
Mar 21, 2018 119.40 119.90 117.65 117.79 7,698,455 -1.62(-1.35%)
Mar 20, 2018 117.95 119.66 117.93 119.41 8,137,939 +1.62(+1.38%)
Mar 19, 2018 118.48 118.84 116.89 117.78 18,188,340 -1.26(-1.06%)
Mar 16, 2018 118.40 119.54 117.90 119.05 9,882,309 +1.07(+0.91%)
Mar 15, 2018 117.71 118.94 117.30 117.98 6,131,932 +0.79(+0.68%)
Mar 14, 2018 118.58 118.58 116.63 117.18 8,216,771 -0.59(-0.50%)
Mar 13, 2018 118.78 119.50 117.49 117.78 9,915,339 -0.99(-0.84%)
Mar 12, 2018 119.26 119.48 118.04 118.77 9,033,787 -0.26(-0.22%)
Mar 09, 2018 117.82 119.30 117.46 119.03 6,692,431 +2.19(+1.87%)
Mar 08, 2018 116.59 117.41 115.83 116.84 7,267,383 +0.35(+0.30%)
Mar 07, 2018 116.86 116.48 7,587,957 +0.75(+0.65%)
Mar 06, 2018 117.42 117.81 115.36 115.73 7,799,103 -0.78(-0.67%)
Mar 05, 2018 115.15 116.92 114.18 116.51 6,077,669 +1.06(+0.92%)
Mar 02, 2018 113.85 115.65 112.67 115.45 7,931,178 +0.35(+0.31%)
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.