Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 199.78 200.52 197.86 199.94 549,493 -0.19(-0.10%)
May 30, 2018 200.15 200.80 199.31 200.13 250,654 +0.70(+0.35%)
May 29, 2018 199.78 200.31 197.93 199.43 503,536 -1.26(-0.63%)
May 25, 2018 200.69 200.69 200.69 0 +0.80(+0.40%)
May 24, 2018 200.15 200.51 198.61 199.89 357,117 -0.01(-0.00%)
May 23, 2018 201.89 202.13 199.25 199.90 254,709 -2.21(-1.09%)
May 22, 2018 201.79 203.29 201.56 202.10 225,563 +0.11(+0.05%)
May 21, 2018 201.00 203.04 200.75 202.00 298,801 +2.10(+1.05%)
May 18, 2018 200.59 202.51 199.70 199.90 354,103 -1.11(-0.55%)
May 17, 2018 202.05 202.17 199.20 201.01 265,383 -1.12(-0.55%)
May 16, 2018 201.22 202.33 200.46 202.13 253,426 +0.93(+0.46%)
May 15, 2018 199.86 201.29 199.22 201.20 357,915 +0.98(+0.49%)
May 14, 2018 201.44 201.49 199.81 200.22 350,087 -1.22(-0.60%)
May 11, 2018 201.10 202.20 200.40 201.44 186,382 +0.09(+0.04%)
May 10, 2018 201.52 202.74 200.80 201.35 257,630 +0.21(+0.11%)
May 09, 2018 200.46 201.60 199.12 201.14 272,324 +0.69(+0.34%)
May 08, 2018 199.55 201.16 197.57 200.45 443,001 +0.56(+0.28%)
May 07, 2018 201.09 201.45 199.03 199.90 226,394 -0.86(-0.43%)
May 04, 2018 196.78 202.15 196.78 200.76 237,971 +1.21(+0.61%)
May 03, 2018 201.25 201.95 196.48 199.55 627,547 -1.78(-0.89%)
May 02, 2018 205.24 206.09 200.57 201.33 425,696 -4.17(-2.03%)
May 01, 2018 205.07 205.69 203.43 205.51 249,647 +0.20(+0.10%)
Apr 30, 2018 208.61 209.35 205.29 205.30 275,992 -3.57(-1.71%)
Apr 27, 2018 205.58 210.19 204.76 208.88 412,059 +4.24(+2.07%)
Apr 26, 2018 209.68 209.68 202.61 204.63 842,343 -7.53(-3.55%)
Apr 25, 2018 215.36 215.65 211.30 212.16 427,146 -3.72(-1.72%)
Apr 24, 2018 216.49 218.24 214.24 215.88 267,657 -0.63(-0.29%)
Apr 23, 2018 217.94 219.42 215.89 216.50 198,495 -1.44(-0.66%)
Apr 20, 2018 214.68 218.06 214.20 217.94 519,645 +4.09(+1.91%)
Apr 19, 2018 214.73 215.53 213.36 213.84 494,471 -1.34(-0.62%)
Apr 18, 2018 218.99 219.89 214.65 215.19 461,482 -3.14(-1.44%)
Apr 17, 2018 222.90 223.19 216.73 218.33 449,548 -3.08(-1.39%)
Apr 16, 2018 220.93 222.88 219.69 221.41 317,870 +1.53(+0.69%)
Apr 13, 2018 221.39 222.09 218.82 219.88 249,052 -1.29(-0.58%)
Apr 12, 2018 229.42 230.52 219.63 221.17 586,023 -8.25(-3.60%)
Apr 11, 2018 225.63 230.14 224.95 229.42 294,609 +3.35(+1.48%)
Apr 10, 2018 229.35 230.21 225.30 226.07 325,036 -1.45(-0.64%)
Apr 09, 2018 225.59 231.09 223.78 227.51 358,675 +3.17(+1.41%)
Apr 06, 2018 224.88 226.69 222.53 224.35 282,570 -1.89(-0.83%)
Apr 05, 2018 229.38 229.38 226.04 226.23 272,407 -1.66(-0.73%)
Apr 04, 2018 224.81 228.18 223.69 227.89 320,017 +1.09(+0.48%)
Apr 03, 2018 225.95 228.79 225.26 226.81 302,595 +2.31(+1.03%)
Apr 02, 2018 227.45 228.95 222.06 224.50 332,300 -2.12(-0.93%)
Mar 29, 2018 226.61 226.61 226.61 0 -1.33(-0.58%)
Mar 28, 2018 221.85 228.71 221.79 227.95 409,544 +6.73(+3.04%)
Mar 27, 2018 223.73 225.26 220.33 221.21 249,938 -1.55(-0.69%)
Mar 26, 2018 221.73 222.89 219.51 222.76 258,748 +3.37(+1.54%)
Mar 23, 2018 224.35 225.93 219.39 219.39 399,670 -4.11(-1.84%)
Mar 22, 2018 227.53 228.47 223.39 223.50 311,967 -5.56(-2.43%)
Mar 21, 2018 228.93 233.73 226.46 229.06 172,028 -0.59(-0.26%)
Mar 20, 2018 232.18 232.18 229.53 229.65 239,375 -2.13(-0.92%)
Mar 19, 2018 230.46 232.37 229.75 231.78 248,516 +1.12(+0.49%)
Mar 16, 2018 228.86 232.62 228.86 230.66 634,429 +1.79(+0.78%)
Mar 15, 2018 230.68 231.15 228.24 228.86 320,878 -0.88(-0.38%)
Mar 14, 2018 231.49 232.29 228.80 229.75 316,697 -1.23(-0.53%)
Mar 13, 2018 231.59 231.59 229.45 230.98 209,656 +0.34(+0.15%)
Mar 12, 2018 231.40 232.38 229.74 230.65 298,736 -1.09(-0.47%)
Mar 09, 2018 228.13 232.45 226.04 231.73 453,535 +4.69(+2.06%)
Mar 08, 2018 225.35 227.37 223.87 227.05 365,571 +1.53(+0.68%)
Mar 07, 2018 226.01 222.64 225.51 397,247 +0.77(+0.34%)
Mar 06, 2018 222.91 225.42 220.01 224.74 479,530 +1.46(+0.65%)
Mar 05, 2018 215.08 224.16 213.38 223.29 577,769 +13.47(+6.42%)
Mar 02, 2018 208.35 210.05 208.05 209.81 257,736 +0.55(+0.26%)
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.