Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 343.44 343.44 338.43 338.94 4,577,232 -5.80(-1.68%)
May 30, 2018 342.30 345.45 340.81 344.75 2,934,743 +5.50(+1.62%)
May 29, 2018 344.29 347.42 337.50 339.25 4,413,200 -7.32(-2.11%)
May 25, 2018 346.58 346.58 346.58 0 +1.05(+0.30%)
May 24, 2018 345.00 347.13 341.07 345.53 4,084,991 -0.20(-0.06%)
May 23, 2018 339.06 346.11 338.43 345.73 4,672,072 +4.03(+1.18%)
May 22, 2018 350.34 351.16 341.22 341.70 5,598,224 -8.57(-2.45%)
May 21, 2018 345.01 351.30 345.00 350.26 7,047,840 +12.21(+3.61%)
May 18, 2018 332.63 338.84 332.24 338.05 4,496,388 +6.82(+2.06%)
May 17, 2018 327.69 331.83 327.48 331.23 2,577,225 +3.05(+0.93%)
May 16, 2018 329.17 330.67 327.53 328.18 2,316,847 -1.11(-0.34%)
May 15, 2018 330.13 330.95 327.50 329.28 3,126,272 -2.38(-0.72%)
May 14, 2018 331.09 334.69 330.99 331.66 2,618,419 +2.05(+0.62%)
May 11, 2018 330.87 332.45 328.25 329.61 2,423,098 -1.55(-0.47%)
May 10, 2018 331.08 335.49 329.56 331.16 4,072,011 +1.23(+0.37%)
May 09, 2018 325.13 332.25 324.25 329.93 4,537,281 +5.87(+1.81%)
May 08, 2018 325.40 327.25 322.37 324.06 4,189,929 -1.97(-0.61%)
May 07, 2018 321.05 328.47 321.03 326.03 4,376,261 +5.75(+1.79%)
May 04, 2018 314.16 321.68 314.16 320.28 3,816,518 +3.58(+1.13%)
May 03, 2018 309.31 318.56 305.62 316.70 6,663,823 +6.23(+2.00%)
May 02, 2018 315.56 316.72 310.27 310.48 3,581,972 -5.12(-1.62%)
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.