Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 152.70 153.35 151.09 151.46 18,019,906 -0.92(-0.60%)
May 30, 2017 151.97 152.90 151.64 152.38 13,222,354 +0.25(+0.16%)
May 26, 2017 152.23 152.25 151.15 152.13 14,996,185 +0.17(+0.11%)
May 25, 2017 150.30 152.59 149.95 151.96 19,884,540 +1.92(+1.28%)
May 24, 2017 148.51 150.23 148.42 150.04 17,934,376 +1.97(+1.33%)
May 23, 2017 148.52 148.81 147.25 148.07 12,814,291 -0.17(-0.11%)
May 22, 2017 148.08 148.59 147.69 148.24 12,582,214 +0.18(+0.12%)
May 19, 2017 148.44 149.39 147.96 148.06 16,187,892 +0.40(+0.27%)
May 18, 2017 144.72 148.15 144.60 147.66 23,020,744 +2.81(+1.94%)
May 17, 2017 148.00 148.67 144.42 144.85 28,276,208 -4.93(-3.29%)
May 16, 2017 150.11 150.21 149.03 149.78 14,530,920 -0.41(-0.27%)
May 15, 2017 150.17 151.48 149.77 150.19 15,060,143 -0.14(-0.09%)
May 12, 2017 150.40 150.44 149.63 150.33 9,598,229 +0.29(+0.19%)
May 11, 2017 150.31 150.65 149.41 150.04 11,836,977 -0.25(-0.17%)
May 10, 2017 150.23 150.52 148.86 150.29 12,066,184 -0.19(-0.13%)
May 09, 2017 151.49 152.59 150.21 150.48 17,436,756 -0.58(-0.38%)
May 08, 2017 150.71 151.08 149.74 151.06 15,824,253 +0.82(+0.55%)
May 05, 2017 151.45 151.63 149.79 150.24 17,148,544 -0.61(-0.40%)
May 04, 2017 150.17 151.52 148.72 150.85 36,218,824 -0.95(-0.63%)
May 03, 2017 153.60 153.60 151.34 151.80 29,641,648 -0.98(-0.64%)
May 02, 2017 153.34 153.44 151.66 152.78 21,848,180 +0.32(+0.21%)
May 01, 2017 151.74 152.57 151.42 152.46 25,209,168 +2.21(+1.47%)
Apr 28, 2017 149.50 151.53 149.07 150.25 30,652,248 +2.55(+1.73%)
Apr 27, 2017 146.67 147.75 146.14 147.70 11,238,892 +1.14(+0.78%)
Apr 26, 2017 147.09 147.59 146.09 146.56 12,394,324 +0.07(+0.05%)
Apr 25, 2017 145.79 147.15 145.79 146.49 17,758,608 +1.02(+0.70%)
Apr 24, 2017 144.96 145.67 144.34 145.47 14,405,157 +1.79(+1.25%)
Apr 21, 2017 143.90 144.17 142.27 143.68 12,382,002 -0.12(-0.08%)
Apr 20, 2017 142.95 144.25 142.69 143.80 15,966,437 +1.53(+1.08%)
Apr 19, 2017 141.35 143.04 141.27 142.27 15,554,181 +1.31(+0.93%)
Apr 18, 2017 141.27 141.90 140.61 140.96 14,805,643 -0.46(-0.33%)
Apr 17, 2017 139.76 141.55 139.75 141.42 11,510,714 +2.03(+1.46%)
Apr 13, 2017 139.62 140.58 139.33 139.39 10,965,614 -0.19(-0.14%)
Apr 12, 2017 139.72 140.40 139.44 139.58 11,610,199 -0.34(-0.24%)
Apr 11, 2017 140.80 141.03 138.81 139.92 16,631,237 -1.12(-0.79%)
Apr 10, 2017 141.43 140.63 141.04 9,039,206 +0.26(+0.18%)
Apr 07, 2017 141.20 141.55 140.24 140.78 11,818,341 -0.39(-0.28%)
Apr 06, 2017 142.11 142.20 140.91 141.17 15,101,539 -0.68(-0.48%)
Apr 05, 2017 142.26 143.44 141.29 141.85 17,153,202 +0.12(+0.08%)
Apr 04, 2017 141.86 142.09 141.27 141.73 12,946,135 -0.55(-0.39%)
Apr 03, 2017 141.93 142.47 140.82 142.28 13,558,197 +0.23(+0.16%)
Mar 31, 2017 142.31 142.63 141.89 142.05 11,478,265 -0.36(-0.25%)
Mar 30, 2017 142.40 142.95 141.85 142.41 12,400,779 -0.24(-0.17%)
Mar 29, 2017 141.99 142.86 141.43 142.65 16,522,444 +0.89(+0.63%)
Mar 28, 2017 140.36 141.95 140.01 141.76 14,673,802 +1.44(+1.03%)
Mar 27, 2017 139.05 140.64 138.77 140.32 12,796,577 -0.02(-0.01%)
Mar 24, 2017 140.08 141.02 139.76 140.34 16,664,683 +0.81(+0.58%)
Mar 23, 2017 139.48 140.39 139.09 139.53 13,017,862 -0.06(-0.04%)
Mar 22, 2017 137.93 139.79 137.60 139.59 17,045,016 +1.08(+0.78%)
Mar 21, 2017 141.15 142.31 138.40 138.51 29,888,212 -1.43(-1.02%)
Mar 20, 2017 139.71 140.19 139.25 139.94 12,098,857 +0.10(+0.07%)
Mar 17, 2017 140.34 140.34 139.70 139.84 20,592,818 -0.15(-0.11%)
Mar 16, 2017 140.20 140.25 139.73 139.99 13,612,139 +0.27(+0.19%)
Mar 15, 2017 139.29 140.10 138.49 139.72 19,339,836 +0.40(+0.29%)
Mar 14, 2017 139.46 139.46 138.52 139.32 12,942,706 -0.28(-0.20%)
Mar 13, 2017 138.71 139.68 138.67 139.60 10,952,950 +0.81(+0.58%)
Mar 10, 2017 138.91 139.49 138.22 138.79 16,314,113 +0.55(+0.40%)
Mar 09, 2017 137.72 138.57 137.40 138.24 15,529,255 +0.52(+0.38%)
Mar 08, 2017 137.15 137.99 137.05 137.72 10,180,766 +0.42(+0.31%)
Mar 07, 2017 137.03 138.37 136.99 137.30 13,520,470 -0.12(-0.09%)
Mar 06, 2017 136.88 137.83 136.51 137.42 12,742,730 +0.25(+0.18%)
Mar 03, 2017 136.63 137.33 136.08 137.17 11,160,563 +0.41(+0.30%)
Mar 02, 2017 137.09 137.82 136.31 136.76 12,280,665 -0.66(-0.48%)
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.