Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 453.68 457.28 450.39 453.35 639,814 -0.05(-0.01%)
May 30, 2018 447.48 454.25 446.43 453.40 476,241 +8.51(+1.91%)
May 29, 2018 453.79 456.40 439.60 444.89 841,670 -13.03(-2.84%)
May 25, 2018 457.92 457.92 457.92 0 -1.04(-0.23%)
May 24, 2018 460.74 460.74 453.74 458.95 486,743 -1.55(-0.34%)
May 23, 2018 459.71 460.62 452.94 460.50 445,070 -3.58(-0.77%)
May 22, 2018 463.71 466.38 463.22 464.09 477,296 +2.88(+0.63%)
May 21, 2018 459.94 465.02 459.94 461.20 423,124 +4.24(+0.93%)
May 18, 2018 455.09 458.18 453.52 456.97 611,259 +2.47(+0.54%)
May 17, 2018 453.16 455.71 450.61 454.50 430,975 +1.43(+0.31%)
May 16, 2018 453.40 456.07 450.08 453.07 559,570 +0.59(+0.13%)
May 15, 2018 454.81 457.10 450.40 452.49 543,423 -5.56(-1.21%)
May 14, 2018 459.94 462.13 454.94 458.04 489,620 -0.57(-0.12%)
May 11, 2018 456.34 460.17 454.17 458.61 466,285 +3.54(+0.78%)
May 10, 2018 451.49 457.48 450.75 455.07 621,581 +4.17(+0.92%)
May 09, 2018 443.46 451.86 443.10 450.91 559,943 +9.69(+2.20%)
May 08, 2018 437.67 448.08 437.67 441.22 747,174 -3.11(-0.70%)
May 07, 2018 443.19 447.00 440.39 444.33 432,021 +2.71(+0.61%)
May 04, 2018 429.98 447.63 429.10 441.62 709,224 +7.41(+1.71%)
May 03, 2018 436.05 436.35 425.02 434.21 804,293 -2.65(-0.61%)
May 02, 2018 439.16 442.68 436.21 436.85 516,943 -2.70(-0.61%)
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.