Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 144.98 145.29 140.40 142.67 22,435,840 -0.51(-0.36%)
May 30, 2017 142.03 144.59 141.38 143.18 25,013,002 +3.00(+2.14%)
May 26, 2017 136.32 143.59 135.51 140.19 19,708,000 +3.54(+2.59%)
May 25, 2017 138.37 138.40 134.85 136.65 15,378,123 -0.31(-0.22%)
May 24, 2017 139.32 139.43 136.47 136.96 20,669,926 +1.52(+1.12%)
May 23, 2017 138.07 138.16 134.13 135.43 17,226,702 -1.85(-1.35%)
May 22, 2017 136.17 137.86 135.73 137.28 21,157,416 +2.87(+2.13%)
May 19, 2017 135.43 136.61 133.65 134.42 25,759,246 +3.03(+2.31%)
May 18, 2017 127.86 131.74 125.44 131.38 29,256,188 +5.28(+4.19%)
May 17, 2017 132.40 133.15 125.93 126.10 32,155,230 -8.97(-6.64%)
May 16, 2017 134.65 135.70 131.69 135.07 28,362,274 +2.47(+1.86%)
May 15, 2017 127.92 132.71 127.74 132.61 27,506,108 +6.34(+5.02%)
May 12, 2017 125.02 127.96 124.18 126.27 24,374,654 +1.37(+1.10%)
May 11, 2017 118.53 128.78 118.39 124.89 49,055,368 +5.14(+4.30%)
May 10, 2017 112.84 120.28 112.57 119.75 53,880,876 +18.12(+17.83%)
May 09, 2017 101.69 103.60 101.36 101.63 21,096,436 +0.17(+0.17%)
May 08, 2017 103.02 103.08 101.01 101.47 9,246,219 -1.08(-1.05%)
May 05, 2017 102.07 102.83 101.45 102.54 5,784,108 +0.01(+0.01%)
May 04, 2017 103.17 103.59 102.22 102.53 5,310,734 -0.39(-0.38%)
May 03, 2017 101.89 103.31 101.30 102.93 8,528,822 +0.76(+0.74%)
May 02, 2017 104.21 104.26 101.26 102.17 15,948,854 -3.12(-2.96%)
May 01, 2017 103.41 105.50 103.12 105.29 7,786,994 +2.31(+2.24%)
Apr 28, 2017 104.02 104.30 102.75 102.98 8,818,014 -1.32(-1.27%)
Apr 27, 2017 103.00 104.64 102.28 104.30 8,093,770 +1.60(+1.56%)
Apr 26, 2017 103.95 104.05 102.62 102.70 8,279,174 -0.71(-0.69%)
Apr 25, 2017 102.23 103.99 101.37 103.41 9,833,865 +1.77(+1.74%)
Apr 24, 2017 101.65 102.17 100.81 101.64 9,414,505 +1.25(+1.25%)
Apr 21, 2017 99.56 100.50 99.09 100.39 8,657,207 +0.41(+0.41%)
Apr 20, 2017 99.00 100.16 98.15 99.98 10,229,904 +1.56(+1.59%)
Apr 19, 2017 98.73 99.70 98.15 98.42 9,642,166 +0.39(+0.39%)
Apr 18, 2017 97.40 98.28 96.36 98.03 9,371,522 +0.06(+0.06%)
Apr 17, 2017 94.79 97.98 94.58 97.97 12,589,707 +3.69(+3.92%)
Apr 13, 2017 95.11 95.98 94.28 94.28 12,835,160 -1.80(-1.87%)
Apr 12, 2017 96.88 97.45 95.87 96.08 10,480,463 -0.80(-0.83%)
Apr 11, 2017 95.33 97.65 95.13 96.88 15,648,686 +0.35(+0.36%)
Apr 10, 2017 99.09 99.35 96.36 96.53 19,143,282 -2.53(-2.55%)
Apr 07, 2017 99.74 100.44 98.45 99.06 10,864,466 -0.42(-0.43%)
Apr 06, 2017 98.97 99.97 97.16 99.48 16,077,883 +0.72(+0.73%)
Apr 05, 2017 98.75 101.07 98.24 98.76 18,915,500 -0.74(-0.74%)
Apr 04, 2017 102.09 103.09 99.07 99.50 32,178,494 -7.50(-7.01%)
Apr 03, 2017 107.57 108.26 106.06 107.00 11,269,459 -0.54(-0.50%)
Mar 31, 2017 107.63 108.50 107.03 107.55 11,161,753 -0.46(-0.43%)
Mar 30, 2017 106.27 108.61 106.04 108.01 13,300,288 +2.03(+1.92%)
Mar 29, 2017 106.62 107.11 105.89 105.98 8,861,307 -0.35(-0.33%)
Mar 28, 2017 106.93 107.51 105.91 106.32 10,948,851 -0.55(-0.52%)
Mar 27, 2017 104.24 107.03 102.26 106.88 12,821,429 +0.77(+0.73%)
Mar 24, 2017 107.59 107.90 105.07 106.11 11,128,714 +0.38(+0.35%)
Mar 23, 2017 106.38 107.18 105.35 105.73 13,515,679 -0.97(-0.91%)
Mar 22, 2017 104.12 106.89 103.96 106.70 15,613,820 +2.13(+2.04%)
Mar 21, 2017 107.37 108.56 104.25 104.57 23,125,070 -3.50(-3.23%)
Mar 20, 2017 105.42 108.22 104.78 108.06 18,948,426 +3.34(+3.19%)
Mar 17, 2017 103.19 104.77 102.49 104.72 28,351,812 +2.23(+2.18%)
Mar 16, 2017 101.67 102.51 101.11 102.49 13,237,673 +1.24(+1.23%)
Mar 15, 2017 100.95 101.68 99.05 101.25 15,571,062 +0.76(+0.76%)
Mar 14, 2017 101.07 101.45 99.20 100.49 13,214,092 -0.07(-0.07%)
Mar 13, 2017 98.28 100.95 98.25 100.56 19,599,642 +2.70(+2.75%)
Mar 10, 2017 98.35 98.82 97.13 97.86 12,654,030 +0.57(+0.59%)
Mar 09, 2017 96.67 98.19 96.16 97.29 12,101,357 -0.02(-0.02%)
Mar 08, 2017 99.42 100.02 97.22 97.31 16,157,752 -0.18(-0.18%)
Mar 07, 2017 96.43 98.27 95.92 97.49 15,272,840 +1.06(+1.10%)
Mar 06, 2017 95.73 96.86 93.96 96.43 22,366,336 -0.75(-0.77%)
Mar 03, 2017 97.32 97.52 95.00 97.18 21,914,410 -0.56(-0.58%)
Mar 02, 2017 100.97 101.53 97.64 97.74 19,079,796 -3.74(-3.69%)
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.