Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 193.17 193.28 191.20 191.53 3,085,398 -0.56(-0.29%)
Jun 28, 2018 188.55 192.73 188.30 192.10 2,689,332 +3.82(+2.03%)
Jun 27, 2018 192.45 193.17 188.26 188.28 3,317,478 -3.20(-1.67%)
Jun 26, 2018 191.20 193.62 190.79 191.48 4,382,442 +1.44(+0.76%)
Jun 25, 2018 195.31 195.35 188.79 190.03 4,904,409 -6.34(-3.23%)
Jun 22, 2018 196.46 196.75 194.57 196.37 3,207,811 +0.68(+0.35%)
Jun 21, 2018 197.28 198.51 194.91 195.69 2,747,896 -0.74(-0.38%)
Jun 20, 2018 195.41 198.30 195.17 196.43 3,999,824 +1.80(+0.93%)
Jun 19, 2018 193.43 194.86 192.26 194.62 2,735,507 -1.40(-0.72%)
Jun 18, 2018 192.63 196.34 192.40 196.03 2,135,171 +1.56(+0.80%)
Jun 15, 2018 194.60 192.56 194.47 4,270,402 +0.22(+0.11%)
Jun 14, 2018 195.58 196.28 194.00 194.25 2,920,900 -0.10(-0.05%)
Jun 13, 2018 195.54 196.50 194.16 194.35 2,756,433 -0.70(-0.36%)
Jun 12, 2018 194.07 195.07 193.16 195.05 2,729,650 +1.60(+0.83%)
Jun 11, 2018 195.52 195.90 193.23 193.45 2,684,893 -1.51(-0.78%)
Jun 08, 2018 194.15 195.44 193.95 194.97 2,356,508 +0.49(+0.25%)
Jun 07, 2018 198.22 198.82 193.27 194.48 4,190,395 -3.58(-1.81%)
Jun 06, 2018 198.13 198.05 3,316,737 +3.75(+1.93%)
Jun 05, 2018 193.08 194.64 192.81 194.30 2,724,398 +1.59(+0.82%)
Jun 04, 2018 190.97 193.08 190.28 192.71 4,018,958 +2.30(+1.21%)
Jun 01, 2018 187.16 190.41 187.03 190.41 4,304,084 +5.12(+2.76%)
May 31, 2018 187.02 187.56 185.00 185.30 4,747,648 -1.60(-0.86%)
May 30, 2018 185.60 187.06 185.08 186.90 2,836,181 +2.17(+1.18%)
May 29, 2018 185.42 185.66 181.87 184.72 4,662,946 -1.60(-0.86%)
May 25, 2018 186.32 186.32 186.32 0 -0.72(-0.39%)
May 24, 2018 188.02 188.49 185.18 187.04 2,988,303 -1.05(-0.56%)
May 23, 2018 185.90 188.10 185.47 188.09 2,595,799 +1.34(+0.72%)
May 22, 2018 186.33 187.75 186.00 186.76 2,684,517 +0.41(+0.22%)
May 21, 2018 186.64 187.94 185.19 186.35 2,701,129 +0.78(+0.42%)
May 18, 2018 186.76 187.22 185.56 185.57 4,318,052 -0.78(-0.42%)
May 17, 2018 187.18 187.56 185.75 186.35 2,439,853 -1.15(-0.61%)
May 16, 2018 187.80 188.02 186.58 187.50 2,164,206 +0.37(+0.20%)
May 15, 2018 186.16 187.32 185.33 187.13 2,819,017 -0.12(-0.06%)
May 14, 2018 188.59 189.78 186.72 187.25 2,952,136 -1.20(-0.64%)
May 11, 2018 188.10 189.17 187.17 188.44 3,387,682 +0.29(+0.16%)
May 10, 2018 186.19 188.81 186.10 188.15 2,894,620 +2.36(+1.27%)
May 09, 2018 185.68 186.82 184.21 185.79 3,009,792 +0.10(+0.05%)
May 08, 2018 184.10 185.82 183.25 185.70 3,454,237 +1.39(+0.76%)
May 07, 2018 183.52 184.71 182.87 184.30 4,183,067 +0.91(+0.49%)
May 04, 2018 181.08 184.00 180.41 183.40 3,687,185 +1.65(+0.91%)
May 03, 2018 179.92 183.12 179.27 181.75 5,936,013 +0.64(+0.36%)
May 02, 2018 181.48 183.47 178.47 181.11 10,395,745 +5.43(+3.09%)
May 01, 2018 173.75 175.78 172.42 175.68 4,946,051 +1.93(+1.11%)
Apr 30, 2018 172.99 175.43 172.61 173.75 4,435,740 +2.27(+1.32%)
Apr 27, 2018 174.01 174.46 170.74 171.48 3,879,439 -2.16(-1.25%)
Apr 26, 2018 170.09 175.07 169.80 173.64 4,907,960 +5.55(+3.30%)
Apr 25, 2018 168.97 169.46 166.32 168.09 3,482,858 -0.75(-0.44%)
Apr 24, 2018 172.20 173.04 166.85 168.84 5,508,796 -2.13(-1.25%)
Apr 23, 2018 173.64 173.82 170.27 170.98 4,467,729 -1.61(-0.93%)
Apr 20, 2018 174.00 174.94 172.02 172.59 4,343,187 -1.88(-1.08%)
Apr 19, 2018 174.54 175.02 173.74 174.47 3,653,051 -0.44(-0.25%)
Apr 18, 2018 173.97 175.24 172.58 174.91 3,232,112 +1.09(+0.63%)
Apr 17, 2018 171.31 174.64 170.24 173.81 4,318,064 +4.36(+2.57%)
Apr 16, 2018 171.16 171.63 168.58 169.46 4,790,080 -0.39(-0.23%)
Apr 13, 2018 171.53 171.63 168.32 169.85 3,139,601 -0.52(-0.30%)
Apr 12, 2018 168.93 172.00 168.77 170.37 3,145,268 +2.38(+1.42%)
Apr 11, 2018 169.29 171.15 167.75 167.99 2,855,273 -2.30(-1.35%)
Apr 10, 2018 168.75 171.00 167.66 170.29 3,551,574 +4.27(+2.57%)
Apr 09, 2018 166.93 169.67 165.82 166.02 4,012,457 +0.62(+0.38%)
Apr 06, 2018 168.97 170.71 164.67 165.40 5,135,786 -5.70(-3.33%)
Apr 05, 2018 170.44 172.68 169.87 171.10 3,524,497 +2.05(+1.21%)
Apr 04, 2018 164.65 169.35 163.45 169.04 4,755,544 +1.19(+0.71%)
Apr 03, 2018 167.75 168.26 165.27 167.85 3,711,934 +0.85(+0.51%)
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.