Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 191.89 192.44 189.82 190.12 4,627,196 -1.64(-0.86%)
May 30, 2018 190.43 191.93 189.90 191.76 2,764,225 +2.23(+1.18%)
May 29, 2018 190.25 190.49 186.60 189.53 4,544,643 -1.64(-0.86%)
May 25, 2018 191.17 191.17 191.17 0 -0.74(-0.39%)
May 24, 2018 192.91 193.40 190.00 191.91 2,912,488 -1.08(-0.56%)
May 23, 2018 190.74 193.00 190.30 192.99 2,529,942 +1.37(+0.71%)
May 22, 2018 191.18 192.64 190.84 191.62 2,616,409 +0.42(+0.22%)
May 21, 2018 191.50 192.83 190.01 191.20 2,632,599 +0.80(+0.42%)
May 18, 2018 191.62 192.09 190.39 190.40 4,208,500 -0.80(-0.42%)
May 17, 2018 192.05 192.44 190.59 191.20 2,377,952 -1.18(-0.61%)
May 16, 2018 192.69 192.91 191.44 192.38 2,109,299 +0.38(+0.20%)
May 15, 2018 191.01 192.19 190.15 192.00 2,747,497 -0.12(-0.06%)
May 14, 2018 193.50 194.72 191.59 192.12 2,877,238 -1.23(-0.64%)
May 11, 2018 193.00 194.09 192.04 193.35 3,301,734 +0.30(+0.16%)
May 10, 2018 191.04 193.72 190.94 193.05 2,821,181 +2.42(+1.27%)
May 09, 2018 190.51 191.68 189.00 190.63 2,933,431 +0.10(+0.05%)
May 08, 2018 188.89 190.66 188.02 190.53 3,366,600 +1.43(+0.76%)
May 07, 2018 188.30 189.52 187.63 189.10 4,076,939 +0.93(+0.49%)
May 04, 2018 185.79 188.79 185.11 188.17 3,593,638 +1.69(+0.91%)
May 03, 2018 184.60 187.89 183.94 186.48 5,785,412 +0.66(+0.36%)
May 02, 2018 186.20 188.25 183.12 185.82 10,131,996 +5.57(+3.09%)
May 01, 2018 178.27 180.36 176.91 180.25 4,820,566 +1.98(+1.11%)
Apr 30, 2018 177.49 180.00 177.10 178.27 4,323,202 +2.33(+1.32%)
Apr 27, 2018 178.54 179.00 175.18 175.94 3,781,015 -2.22(-1.25%)
Apr 26, 2018 174.52 179.63 174.22 178.16 4,783,441 +5.69(+3.30%)
Apr 25, 2018 173.37 173.87 170.65 172.47 3,394,495 -0.77(-0.44%)
Apr 24, 2018 176.68 177.55 171.19 173.24 5,369,033 -2.19(-1.25%)
Apr 23, 2018 178.16 178.35 174.70 175.43 4,354,379 -1.65(-0.93%)
Apr 20, 2018 178.53 179.49 176.50 177.08 4,232,997 -1.93(-1.08%)
Apr 19, 2018 179.08 179.57 178.26 179.01 3,560,370 -0.45(-0.25%)
Apr 18, 2018 178.50 179.80 177.07 179.46 3,150,111 +1.12(+0.63%)
Apr 17, 2018 175.77 179.19 174.67 178.34 4,208,511 +4.47(+2.57%)
Apr 16, 2018 175.62 176.10 172.97 173.87 4,668,552 -0.40(-0.23%)
Apr 13, 2018 176.00 176.10 172.70 174.27 3,059,947 -0.53(-0.30%)
Apr 12, 2018 173.33 176.48 173.16 174.80 3,065,470 +2.44(+1.42%)
Apr 11, 2018 173.70 175.60 172.12 172.36 2,782,833 -2.36(-1.35%)
Apr 10, 2018 173.14 175.45 172.02 174.72 3,461,468 +4.38(+2.57%)
Apr 09, 2018 171.27 174.09 170.14 170.34 3,910,658 +0.64(+0.38%)
Apr 06, 2018 173.37 175.15 168.96 169.70 5,005,487 -6.10(-3.47%)
Apr 05, 2018 175.13 177.43 174.53 175.80 3,430,193 +2.11(+1.21%)
Apr 04, 2018 169.18 174.01 167.94 173.69 4,628,301 +1.22(+0.71%)
Apr 03, 2018 172.36 172.89 169.81 172.47 3,612,615 +0.87(+0.51%)
Apr 02, 2018 174.64 175.77 169.04 171.60 4,222,261 -3.56(-2.03%)
Mar 29, 2018 175.16 175.16 175.16 0 +4.81(+2.82%)
Mar 28, 2018 172.25 172.93 168.55 170.35 5,166,441 -2.17(-1.26%)
Mar 27, 2018 178.36 178.50 170.97 172.52 5,069,055 -4.65(-2.62%)
Mar 26, 2018 175.33 177.47 173.06 177.17 5,470,097 +5.34(+3.11%)
Mar 23, 2018 176.18 177.79 171.66 171.83 4,324,061 -3.69(-2.10%)
Mar 22, 2018 179.20 180.26 175.11 175.52 4,386,294 -5.23(-2.89%)
Mar 21, 2018 182.96 183.50 180.74 180.75 3,238,366 -1.76(-0.96%)
Mar 20, 2018 181.31 183.25 181.22 182.51 2,859,290 +1.93(+1.07%)
Mar 19, 2018 181.79 182.30 179.11 180.58 3,769,839 -1.97(-1.08%)
Mar 16, 2018 181.01 183.17 181.01 182.55 4,604,968 +1.60(+0.88%)
Mar 15, 2018 180.57 182.17 180.02 180.95 2,258,078 +0.83(+0.46%)
Mar 14, 2018 181.99 182.00 179.62 180.12 2,820,698 -0.89(-0.49%)
Mar 13, 2018 183.47 183.73 180.15 181.01 3,286,563 -1.53(-0.84%)
Mar 12, 2018 182.83 183.52 181.70 182.54 3,588,965 -0.70(-0.38%)
Mar 09, 2018 180.25 183.33 179.97 183.24 4,168,940 +3.99(+2.23%)
Mar 08, 2018 179.35 179.89 177.56 179.25 2,233,397 +0.04(+0.02%)
Mar 07, 2018 179.71 179.21 2,766,054 +1.68(+0.95%)
Mar 06, 2018 179.18 180.09 176.95 177.53 3,810,248 -1.00(-0.56%)
Mar 05, 2018 174.13 179.27 172.91 178.53 4,826,186 +3.51(+2.01%)
Mar 02, 2018 171.56 175.33 169.33 175.02 4,190,095 +1.53(+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.