Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 187.32 187.86 185.30 185.60 4,739,954 -1.60(-0.86%)
May 30, 2018 185.90 187.36 185.38 187.20 2,831,585 +2.18(+1.18%)
May 29, 2018 185.72 185.96 182.16 185.02 4,655,390 -1.60(-0.86%)
May 25, 2018 186.62 186.62 186.62 0 -0.72(-0.39%)
May 24, 2018 188.32 188.80 185.48 187.34 2,983,461 -1.05(-0.56%)
May 23, 2018 186.20 188.41 185.77 188.40 2,591,593 +1.34(+0.71%)
May 22, 2018 186.63 188.06 186.30 187.06 2,680,167 +0.41(+0.22%)
May 21, 2018 186.94 188.24 185.49 186.65 2,696,752 +0.78(+0.42%)
May 18, 2018 187.06 187.52 185.86 185.87 4,311,055 -0.78(-0.42%)
May 17, 2018 187.48 187.86 186.06 186.65 2,435,899 -1.15(-0.61%)
May 16, 2018 188.11 188.32 186.88 187.80 2,160,699 +0.37(+0.20%)
May 15, 2018 186.47 187.62 185.63 187.43 2,814,450 -0.12(-0.06%)
May 14, 2018 188.90 190.09 187.03 187.55 2,947,352 -1.20(-0.64%)
May 11, 2018 188.41 189.47 187.47 188.75 3,382,193 +0.29(+0.15%)
May 10, 2018 186.50 189.11 186.40 188.46 2,889,929 +2.36(+1.27%)
May 09, 2018 185.98 187.12 184.50 186.09 3,004,915 +0.10(+0.05%)
May 08, 2018 184.40 186.12 183.55 186.00 3,448,639 +1.40(+0.76%)
May 07, 2018 183.82 185.01 183.17 184.60 4,176,288 +0.91(+0.49%)
May 04, 2018 181.37 184.30 180.71 183.69 3,681,210 +1.65(+0.91%)
May 03, 2018 180.21 183.42 179.56 182.04 5,926,395 +0.64(+0.36%)
May 02, 2018 181.77 183.77 178.76 181.40 10,378,900 +5.44(+3.09%)
May 01, 2018 174.03 176.07 172.70 175.96 4,938,037 +1.93(+1.11%)
Apr 30, 2018 173.27 175.72 172.89 174.03 4,428,553 +2.27(+1.32%)
Apr 27, 2018 174.29 174.74 171.01 171.75 3,873,153 -2.17(-1.25%)
Apr 26, 2018 170.37 175.36 170.07 173.92 4,900,007 +5.56(+3.30%)
Apr 25, 2018 169.25 169.73 166.59 168.37 3,477,214 -0.75(-0.44%)
Apr 24, 2018 172.48 173.33 167.12 169.12 5,499,869 -2.14(-1.25%)
Apr 23, 2018 173.92 174.11 170.54 171.26 4,460,489 -1.61(-0.93%)
Apr 20, 2018 174.28 175.22 172.30 172.87 4,336,149 -1.89(-1.08%)
Apr 19, 2018 174.82 175.30 174.02 174.75 3,647,131 -0.44(-0.25%)
Apr 18, 2018 174.25 175.52 172.86 175.19 3,226,875 +1.09(+0.63%)
Apr 17, 2018 171.59 174.93 170.51 174.10 4,311,067 +4.36(+2.57%)
Apr 16, 2018 171.44 171.91 168.85 169.73 4,782,318 -0.39(-0.23%)
Apr 13, 2018 171.81 171.91 168.59 170.12 3,134,514 -0.52(-0.30%)
Apr 12, 2018 169.21 172.28 169.04 170.64 3,140,171 +2.38(+1.42%)
Apr 11, 2018 169.57 171.42 168.03 168.26 2,850,647 -2.30(-1.35%)
Apr 10, 2018 169.02 171.28 167.93 170.56 3,545,819 +4.28(+2.57%)
Apr 09, 2018 167.20 169.95 166.09 166.29 4,005,955 +0.62(+0.38%)
Apr 06, 2018 169.25 170.98 164.94 165.66 5,127,464 -5.71(-3.33%)
Apr 05, 2018 170.72 172.96 170.14 171.37 3,518,786 +2.06(+1.21%)
Apr 04, 2018 164.92 169.63 163.71 169.32 4,747,838 +1.19(+0.71%)
Apr 03, 2018 168.02 168.54 165.53 168.13 3,705,919 +0.85(+0.51%)
Apr 02, 2018 170.24 171.34 164.78 167.28 4,331,311 -3.47(-2.03%)
Mar 29, 2018 170.75 170.75 170.75 0 +4.69(+2.82%)
Mar 28, 2018 167.91 168.58 164.31 166.06 5,299,877 -2.11(-1.26%)
Mar 27, 2018 173.87 174.01 166.66 168.18 5,199,976 -4.53(-2.62%)
Mar 26, 2018 170.92 173.00 168.70 172.71 5,611,376 +5.21(+3.11%)
Mar 23, 2018 171.74 173.31 167.34 167.50 4,435,740 -3.60(-2.10%)
Mar 22, 2018 174.69 175.72 170.70 171.10 4,499,581 -5.10(-2.89%)
Mar 21, 2018 178.35 178.88 176.19 176.20 3,322,005 -1.72(-0.96%)
Mar 20, 2018 176.75 178.64 176.66 177.91 2,933,138 +1.88(+1.07%)
Mar 19, 2018 177.21 177.71 174.60 176.03 3,867,204 -1.92(-1.08%)
Mar 16, 2018 176.45 178.56 176.45 177.95 4,723,903 +1.56(+0.88%)
Mar 15, 2018 176.02 177.58 175.49 176.39 2,316,398 +0.81(+0.46%)
Mar 14, 2018 177.41 177.42 175.10 175.59 2,893,549 -0.87(-0.49%)
Mar 13, 2018 178.85 179.10 175.61 176.45 3,371,446 -1.49(-0.84%)
Mar 12, 2018 178.23 178.90 177.12 177.94 3,681,659 -0.68(-0.38%)
Mar 09, 2018 175.71 178.71 175.44 178.63 4,276,613 +3.89(+2.23%)
Mar 08, 2018 174.83 175.36 173.09 174.74 2,291,080 +0.04(+0.02%)
Mar 07, 2018 175.19 174.70 2,837,494 +1.64(+0.95%)
Mar 06, 2018 174.67 175.56 172.50 173.06 3,908,657 -0.97(-0.56%)
Mar 05, 2018 169.75 174.76 168.56 174.03 4,950,834 +3.42(+2.01%)
Mar 02, 2018 167.24 170.92 165.07 170.61 4,298,314 +1.49(+0.88%)
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.