Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 253.55 253.55 248.80 249.12 1,300,922 -3.96(-1.56%)
May 30, 2018 248.73 254.19 248.60 253.08 1,201,849 +5.47(+2.21%)
May 29, 2018 250.23 251.46 246.31 247.61 1,159,706 -3.89(-1.55%)
May 25, 2018 251.50 251.50 251.50 0 -0.24(-0.10%)
May 24, 2018 250.18 252.01 248.50 251.74 1,496,270 +1.27(+0.51%)
May 23, 2018 252.02 252.02 248.62 250.47 1,106,533 -2.12(-0.84%)
May 22, 2018 255.15 256.30 252.35 252.59 964,400 -2.07(-0.81%)
May 21, 2018 251.00 254.94 250.68 254.66 1,384,222 +5.21(+2.09%)
May 18, 2018 247.88 249.73 246.71 249.45 1,195,706 +0.99(+0.40%)
May 17, 2018 247.69 250.23 247.28 248.46 1,083,981 +1.34(+0.54%)
May 16, 2018 247.78 248.72 246.54 247.12 1,101,189 -0.22(-0.09%)
May 15, 2018 249.48 249.58 246.25 247.34 1,638,203 -4.01(-1.60%)
May 14, 2018 252.60 253.78 250.75 251.35 1,047,486 +0.45(+0.18%)
May 11, 2018 248.22 252.20 247.97 250.90 1,941,164 +3.20(+1.29%)
May 10, 2018 244.65 248.21 244.45 247.70 1,232,939 +3.53(+1.45%)
May 09, 2018 243.11 244.31 241.08 244.17 1,388,691 +2.22(+0.92%)
May 08, 2018 240.98 245.33 240.90 241.95 1,667,629 -1.17(-0.48%)
May 07, 2018 245.69 246.72 242.31 243.12 1,308,608 -1.82(-0.74%)
May 04, 2018 240.55 246.14 238.57 244.94 989,539 +2.79(+1.15%)
May 03, 2018 239.25 243.80 236.61 242.15 1,355,389 +1.55(+0.64%)
May 02, 2018 243.78 243.91 238.74 240.60 1,461,949 -4.06(-1.66%)
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.