Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 116.25 116.75 115.11 116.13 1,444,288 -0.35(-0.30%)
May 30, 2018 116.43 117.30 115.47 116.48 1,355,396 +0.75(+0.65%)
May 29, 2018 116.52 117.71 114.36 115.73 1,348,705 -2.01(-1.71%)
May 25, 2018 117.74 117.74 117.74 0 +0.60(+0.51%)
May 24, 2018 118.28 118.95 116.46 117.14 1,139,595 -0.99(-0.84%)
May 23, 2018 118.07 119.69 117.56 118.13 1,009,649 -0.88(-0.74%)
May 22, 2018 119.59 120.16 118.34 119.01 810,450 -0.36(-0.30%)
May 21, 2018 121.50 121.56 118.09 119.37 1,200,499 -1.70(-1.40%)
May 18, 2018 121.12 121.69 120.11 121.07 1,098,803 -0.08(-0.07%)
May 17, 2018 120.86 121.98 119.69 121.15 755,982 +0.15(+0.12%)
May 16, 2018 121.68 122.34 120.16 121.00 1,031,290 -0.55(-0.45%)
May 15, 2018 121.51 122.98 120.58 121.55 1,649,314 -1.30(-1.06%)
May 14, 2018 119.71 123.48 119.66 122.85 2,052,817 +3.19(+2.67%)
May 11, 2018 116.19 119.98 116.11 119.66 1,397,457 +3.53(+3.04%)
May 10, 2018 116.97 117.47 115.73 116.13 1,027,888 -0.64(-0.55%)
May 09, 2018 115.01 117.78 114.00 116.77 1,242,193 +1.82(+1.58%)
May 08, 2018 119.81 119.81 112.51 114.95 3,156,107 -3.46(-2.92%)
May 07, 2018 116.96 118.70 116.76 118.41 1,362,582 +1.60(+1.37%)
May 04, 2018 113.77 117.61 112.74 116.81 2,542,513 +2.95(+2.59%)
May 03, 2018 114.45 116.19 111.84 113.86 1,859,192 -0.38(-0.33%)
May 02, 2018 117.49 118.47 113.86 114.24 2,448,457 -4.38(-3.69%)
May 01, 2018 116.91 119.10 116.56 118.62 1,433,900 +0.99(+0.84%)
Apr 30, 2018 122.03 122.63 117.26 117.63 2,308,873 -3.74(-3.08%)
Apr 27, 2018 120.64 121.75 117.70 121.37 2,789,605 -0.05(-0.04%)
Apr 26, 2018 113.00 123.26 109.46 121.42 6,646,709 +15.38(+14.50%)
Apr 25, 2018 106.22 107.48 105.45 106.04 2,237,907 -0.47(-0.44%)
Apr 24, 2018 108.68 109.41 106.15 106.51 1,682,502 -1.32(-1.22%)
Apr 23, 2018 108.51 110.46 107.43 107.83 1,485,127 +0.05(+0.05%)
Apr 20, 2018 111.85 112.03 102.10 107.78 5,457,250 -3.96(-3.54%)
Apr 19, 2018 112.40 113.27 111.25 111.74 1,024,027 -1.22(-1.08%)
Apr 18, 2018 113.61 113.70 112.28 112.96 1,262,159 -0.32(-0.28%)
Apr 17, 2018 110.00 114.63 109.50 113.28 1,939,108 +3.80(+3.47%)
Apr 16, 2018 112.39 112.87 109.29 109.48 1,598,881 -1.90(-1.71%)
Apr 13, 2018 112.33 113.00 110.86 111.38 1,220,905 +0.09(+0.08%)
Apr 12, 2018 111.61 113.10 111.22 111.29 1,315,026 +0.50(+0.45%)
Apr 11, 2018 112.47 113.54 110.47 110.79 1,627,155 -2.67(-2.35%)
Apr 10, 2018 112.13 113.75 110.39 113.46 1,613,894 +2.83(+2.56%)
Apr 09, 2018 109.93 112.08 108.76 110.63 2,116,198 +1.39(+1.27%)
Apr 06, 2018 108.42 110.74 107.73 109.24 2,398,695 -0.07(-0.06%)
Apr 05, 2018 111.93 112.41 108.49 109.31 1,689,685 -2.20(-1.97%)
Apr 04, 2018 106.15 112.01 106.10 111.51 1,552,059 +4.03(+3.75%)
Apr 03, 2018 108.93 109.08 106.22 107.48 1,313,216 -1.16(-1.07%)
Apr 02, 2018 110.41 111.16 106.85 108.64 1,948,532 -2.82(-2.53%)
Mar 29, 2018 111.46 111.46 111.46 0 +0.85(+0.77%)
Mar 28, 2018 109.20 111.95 108.08 110.61 2,456,018 +2.28(+2.10%)
Mar 27, 2018 112.41 112.59 107.51 108.33 2,620,482 -3.22(-2.89%)
Mar 26, 2018 112.08 112.43 107.73 111.55 2,944,210 +0.76(+0.69%)
Mar 23, 2018 114.16 114.79 110.37 110.79 2,822,307 -3.44(-3.01%)
Mar 22, 2018 117.07 118.00 114.09 114.23 1,901,427 -3.66(-3.10%)
Mar 21, 2018 120.14 120.46 117.54 117.89 2,592,794 -2.33(-1.94%)
Mar 20, 2018 122.88 123.09 119.19 120.22 2,015,738 -1.81(-1.48%)
Mar 19, 2018 125.38 125.99 120.52 122.03 2,135,633 -4.72(-3.72%)
Mar 16, 2018 128.07 130.91 126.23 126.75 4,394,069 -0.08(-0.06%)
Mar 15, 2018 137.09 137.88 124.31 126.83 11,141,763 +4.15(+3.38%)
Mar 14, 2018 122.08 123.20 120.42 122.68 1,305,723 +1.60(+1.32%)
Mar 13, 2018 127.26 127.82 119.90 121.08 2,102,545 -6.00(-4.72%)
Mar 12, 2018 125.51 127.65 125.10 127.08 1,209,710 +1.40(+1.11%)
Mar 09, 2018 121.39 126.06 121.27 125.68 2,663,872 +5.67(+4.72%)
Mar 08, 2018 119.30 120.67 117.79 120.01 1,253,357 +1.63(+1.38%)
Mar 07, 2018 118.63 118.38 1,468,579 +0.25(+0.21%)
Mar 06, 2018 119.78 120.48 117.29 118.13 1,134,243 -1.37(-1.15%)
Mar 05, 2018 116.76 120.53 116.76 119.50 1,341,944 +1.58(+1.34%)
Mar 02, 2018 114.71 118.35 113.88 117.92 1,343,726 +2.81(+2.44%)
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.