Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 187.87 192.72 187.48 191.78 30,773,724 +4.11(+2.19%)
May 30, 2018 186.54 188.00 185.25 187.67 13,734,189 +1.93(+1.04%)
May 29, 2018 184.34 186.81 183.71 185.74 16,396,576 +0.82(+0.44%)
May 25, 2018 184.92 184.92 184.92 0 -1.01(-0.54%)
May 24, 2018 185.88 186.80 185.03 185.93 12,352,634 -0.97(-0.52%)
May 23, 2018 182.50 186.91 182.20 186.90 16,627,073 +3.10(+1.69%)
May 22, 2018 184.93 185.42 183.43 183.80 12,303,879 -0.69(-0.37%)
May 21, 2018 183.77 185.30 183.13 184.49 13,531,829 +1.81(+0.99%)
May 18, 2018 183.49 184.19 182.61 182.68 13,130,451 -1.08(-0.59%)
May 17, 2018 182.68 184.06 182.22 183.76 14,838,869 +0.56(+0.31%)
May 16, 2018 183.69 184.32 182.66 183.20 16,974,032 -1.12(-0.61%)
May 15, 2018 184.88 185.29 183.20 184.32 15,423,001 -2.32(-1.24%)
May 14, 2018 187.71 187.86 186.20 186.64 15,639,756 -0.35(-0.19%)
May 11, 2018 184.85 188.32 184.18 186.99 21,207,848 +1.46(+0.79%)
May 10, 2018 183.15 186.13 182.50 185.53 21,061,512 +2.87(+1.57%)
May 09, 2018 179.67 183.01 178.78 182.66 23,278,234 +3.74(+2.09%)
May 08, 2018 178.25 179.04 177.11 178.92 15,571,363 +0.95(+0.53%)
May 07, 2018 177.35 179.50 177.17 177.97 18,713,506 +1.36(+0.77%)
May 04, 2018 173.08 176.98 173.06 176.61 17,677,844 +2.59(+1.49%)
May 03, 2018 175.13 176.12 172.12 174.02 24,019,794 -2.05(-1.16%)
May 02, 2018 174.25 178.08 174.20 176.07 30,405,796 +2.21(+1.27%)
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.