Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 356.83 356.83 351.62 352.16 4,405,469 -6.03(-1.68%)
May 30, 2018 355.65 358.92 354.10 358.19 2,824,616 +5.71(+1.62%)
May 29, 2018 357.71 360.97 350.66 352.48 4,247,593 -7.61(-2.11%)
May 25, 2018 360.09 360.09 360.09 0 +1.09(+0.30%)
May 24, 2018 358.45 360.66 354.37 359.00 3,931,700 -0.21(-0.06%)
May 23, 2018 352.28 359.60 351.62 359.21 4,496,751 +4.19(+1.18%)
May 22, 2018 364.00 364.85 354.52 355.02 5,388,148 -8.90(-2.45%)
May 21, 2018 358.46 365.00 358.45 363.92 6,783,367 +12.69(+3.61%)
May 18, 2018 345.60 352.05 345.19 351.23 4,327,659 +7.09(+2.06%)
May 17, 2018 340.47 344.77 340.25 344.14 2,480,514 +3.17(+0.93%)
May 16, 2018 342.00 343.56 340.30 340.97 2,229,907 -1.15(-0.34%)
May 15, 2018 343.00 343.85 340.26 342.12 3,008,958 -2.47(-0.72%)
May 14, 2018 344.00 347.74 343.89 344.59 2,520,162 +2.13(+0.62%)
May 11, 2018 343.77 345.42 341.05 342.46 2,332,170 -1.61(-0.47%)
May 10, 2018 343.99 348.57 342.41 344.07 3,919,207 -0.43(-0.12%)
May 09, 2018 339.49 346.93 338.57 344.50 4,345,341 +6.13(+1.81%)
May 08, 2018 339.77 341.70 336.61 338.37 4,012,683 -2.06(-0.61%)
May 07, 2018 335.23 342.98 335.21 340.43 4,191,133 +6.00(+1.79%)
May 04, 2018 328.04 335.89 328.04 334.43 3,655,069 +3.74(+1.13%)
May 03, 2018 322.97 332.63 319.12 330.69 6,381,925 +6.50(+2.00%)
May 02, 2018 329.50 330.71 323.98 324.19 3,430,445 -5.35(-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.