Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 192.52 194.96 191.81 193.19 2,932,912 +0.48(+0.25%)
May 30, 2018 189.79 193.18 189.58 192.71 1,598,854 +4.22(+2.24%)
May 29, 2018 187.51 190.08 186.69 188.50 1,930,999 -0.37(-0.20%)
May 25, 2018 188.87 188.87 188.87 0 -0.67(-0.35%)
May 24, 2018 187.35 189.93 186.54 189.54 2,140,264 +1.50(+0.80%)
May 23, 2018 179.45 188.75 179.40 188.04 2,296,097 +5.45(+2.99%)
May 22, 2018 184.55 184.62 181.82 182.59 2,017,375 -1.10(-0.60%)
May 21, 2018 184.19 184.71 182.93 183.69 1,353,636 +1.10(+0.60%)
May 18, 2018 181.38 183.07 180.40 182.59 1,362,218 +0.73(+0.40%)
May 17, 2018 181.89 183.22 180.60 181.86 1,034,277 -0.60(-0.33%)
May 16, 2018 182.44 183.40 180.93 182.47 1,641,101 +0.61(+0.34%)
May 15, 2018 182.53 182.92 180.74 181.85 2,156,136 -2.70(-1.46%)
May 14, 2018 186.51 187.81 183.95 184.56 1,137,450 -1.54(-0.83%)
May 11, 2018 186.09 188.09 185.39 186.10 1,260,708 -0.10(-0.05%)
May 10, 2018 186.43 186.62 184.71 186.20 964,645 +1.56(+0.85%)
May 09, 2018 182.70 185.60 181.93 184.63 973,303 +2.40(+1.31%)
May 08, 2018 180.43 182.46 180.30 182.24 1,117,816 +0.58(+0.32%)
May 07, 2018 182.58 183.32 180.83 181.65 1,151,143 +0.11(+0.06%)
May 04, 2018 178.22 182.54 177.61 181.55 1,242,939 +2.94(+1.65%)
May 03, 2018 177.19 179.78 175.39 178.61 1,299,163 +0.43(+0.24%)
May 02, 2018 179.37 180.21 177.52 178.18 1,242,467 -1.25(-0.70%)
May 01, 2018 177.11 179.69 176.68 179.43 1,044,786 +2.35(+1.33%)
Apr 30, 2018 179.39 180.69 177.01 177.08 1,507,196 -1.72(-0.96%)
Apr 27, 2018 177.72 179.05 176.50 178.81 1,158,643 +1.35(+0.76%)
Apr 26, 2018 173.24 178.62 173.21 177.46 2,125,033 +8.44(+4.99%)
Apr 25, 2018 170.74 172.28 167.08 169.01 1,570,459 -2.11(-1.23%)
Apr 24, 2018 173.63 175.30 169.40 171.12 1,273,386 -1.66(-0.96%)
Apr 23, 2018 171.63 174.26 171.20 172.78 984,801 +2.08(+1.22%)
Apr 20, 2018 170.89 172.44 169.69 170.70 1,319,699 -1.23(-0.71%)
Apr 19, 2018 173.22 174.38 171.48 171.93 1,200,523 -1.71(-0.98%)
Apr 18, 2018 173.57 174.38 170.24 173.63 1,852,261 +0.18(+0.10%)
Apr 17, 2018 169.24 173.93 168.25 173.45 1,992,140 +5.46(+3.25%)
Apr 16, 2018 166.12 168.41 165.53 167.99 889,412 +3.17(+1.92%)
Apr 13, 2018 167.38 167.38 163.97 164.82 707,790 -1.57(-0.94%)
Apr 12, 2018 165.00 166.91 163.93 166.39 739,046 +1.96(+1.19%)
Apr 11, 2018 162.62 165.68 162.05 164.43 847,636 +0.27(+0.16%)
Apr 10, 2018 164.96 164.96 162.74 164.16 1,742,241 +1.84(+1.13%)
Apr 09, 2018 161.73 164.98 160.99 162.32 1,757,548 +2.01(+1.26%)
Apr 06, 2018 162.45 163.71 159.20 160.31 2,087,548 -3.97(-2.42%)
Apr 05, 2018 166.54 166.94 163.56 164.28 1,856,266 -1.17(-0.70%)
Apr 04, 2018 160.99 166.15 160.07 165.45 2,116,997 +2.47(+1.51%)
Apr 03, 2018 163.27 163.27 160.30 162.98 1,464,461 +0.56(+0.35%)
Apr 02, 2018 165.41 166.23 160.34 162.42 1,879,799 -3.32(-2.00%)
Mar 29, 2018 165.73 165.73 165.73 0 +2.31(+1.42%)
Mar 28, 2018 165.82 166.41 162.89 163.42 1,666,115 -2.22(-1.34%)
Mar 27, 2018 168.38 169.31 164.60 165.64 1,826,764 -1.22(-0.73%)
Mar 26, 2018 165.41 166.99 164.10 166.86 2,678,351 +4.45(+2.74%)
Mar 23, 2018 167.12 168.91 162.38 162.41 1,832,035 -4.74(-2.84%)
Mar 22, 2018 167.10 169.22 166.35 167.15 1,602,079 -1.75(-1.04%)
Mar 21, 2018 169.80 171.02 168.09 168.90 1,314,443 -1.42(-0.84%)
Mar 20, 2018 168.40 171.12 167.54 170.32 1,517,706 +2.30(+1.37%)
Mar 19, 2018 169.55 169.76 165.85 168.02 1,352,353 -2.72(-1.60%)
Mar 16, 2018 170.33 171.42 169.71 170.74 1,730,844 +0.63(+0.37%)
Mar 15, 2018 169.48 170.58 168.96 170.11 1,287,520 +0.61(+0.36%)
Mar 14, 2018 170.94 170.97 168.51 169.50 1,068,568 -0.37(-0.22%)
Mar 13, 2018 169.86 171.30 168.81 169.87 1,756,365 +0.33(+0.20%)
Mar 12, 2018 169.63 170.76 168.78 169.54 2,082,035 +0.15(+0.09%)
Mar 09, 2018 164.81 169.47 164.46 169.38 1,842,509 +5.45(+3.32%)
Mar 08, 2018 163.53 164.08 162.36 163.94 847,822 +0.78(+0.47%)
Mar 07, 2018 163.64 163.16 1,380,777 +1.15(+0.71%)
Mar 06, 2018 163.39 163.57 161.37 162.01 1,162,232 -0.69(-0.42%)
Mar 05, 2018 160.23 163.88 159.66 162.70 1,361,664 +1.28(+0.79%)
Mar 02, 2018 155.69 161.78 155.45 161.42 1,983,250 +4.30(+2.74%)
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.