Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 191.43 191.69 189.12 189.71 1,426,151 -1.94(-1.01%)
May 30, 2018 190.97 192.47 190.00 191.65 913,030 +2.23(+1.18%)
May 29, 2018 191.41 192.46 187.68 189.42 1,419,584 -3.04(-1.58%)
May 25, 2018 192.45 192.45 192.45 0 +1.00(+0.52%)
May 24, 2018 192.59 194.26 189.78 191.45 1,331,456 -1.07(-0.56%)
May 23, 2018 190.92 192.59 190.47 192.53 1,315,561 +0.87(+0.45%)
May 22, 2018 192.48 193.06 190.66 191.66 1,050,040 -0.56(-0.29%)
May 21, 2018 190.18 192.76 190.18 192.22 1,044,740 +2.59(+1.36%)
May 18, 2018 189.39 190.52 188.77 189.63 1,698,997 +0.25(+0.13%)
May 17, 2018 190.14 190.50 188.48 189.38 887,121 -0.50(-0.26%)
May 16, 2018 189.20 190.82 188.55 189.88 1,117,078 -0.20(-0.11%)
May 15, 2018 190.13 190.32 188.43 190.08 1,115,973 -0.65(-0.34%)
May 14, 2018 192.34 192.77 189.39 190.74 975,078 -0.88(-0.46%)
May 11, 2018 191.89 193.01 191.06 191.62 969,479 -0.61(-0.32%)
May 10, 2018 189.88 192.78 189.48 192.23 1,203,769 +3.09(+1.63%)
May 09, 2018 186.73 189.89 185.44 189.14 1,065,848 +2.47(+1.32%)
May 08, 2018 185.81 186.72 184.31 186.67 1,640,137 +1.39(+0.75%)
May 07, 2018 184.72 185.94 184.35 185.28 669,917 +1.16(+0.63%)
May 04, 2018 180.72 184.82 179.83 184.12 814,074 +2.43(+1.34%)
May 03, 2018 179.80 181.90 177.35 181.69 1,743,102 +1.58(+0.88%)
May 02, 2018 181.37 182.74 179.99 180.11 1,281,845 -1.96(-1.08%)
May 01, 2018 181.09 182.28 180.34 182.07 981,547 +1.37(+0.76%)
Apr 30, 2018 180.75 182.84 180.30 180.70 1,630,263 +1.47(+0.82%)
Apr 27, 2018 182.53 182.72 179.07 179.24 1,499,337 -3.05(-1.67%)
Apr 26, 2018 178.27 184.23 176.82 182.28 2,281,631 +0.64(+0.35%)
Apr 25, 2018 180.24 182.69 178.56 181.64 1,611,037 +0.49(+0.27%)
Apr 24, 2018 184.94 185.56 179.94 181.15 1,682,808 -2.85(-1.55%)
Apr 23, 2018 185.03 185.85 183.26 184.01 1,561,799 -0.87(-0.47%)
Apr 20, 2018 185.98 186.71 183.88 184.88 1,261,648 -0.94(-0.51%)
Apr 19, 2018 186.43 187.01 184.93 185.82 730,139 -0.70(-0.37%)
Apr 18, 2018 186.08 187.37 185.22 186.52 737,763 +0.69(+0.37%)
Apr 17, 2018 185.32 186.69 184.84 185.83 884,472 +2.19(+1.19%)
Apr 16, 2018 184.44 184.96 182.81 183.63 949,232 +0.86(+0.47%)
Apr 13, 2018 184.12 185.29 181.73 182.77 920,744 -1.35(-0.73%)
Apr 12, 2018 183.12 185.20 182.40 184.12 966,558 +2.61(+1.44%)
Apr 11, 2018 182.10 182.97 180.68 181.52 777,141 -1.97(-1.08%)
Apr 10, 2018 184.03 184.67 180.88 183.49 964,981 +3.58(+1.99%)
Apr 09, 2018 180.50 183.25 179.76 179.91 2,956,881 +0.43(+0.24%)
Apr 06, 2018 179.57 181.75 177.76 179.48 1,019,036 -2.32(-1.28%)
Apr 05, 2018 182.86 183.48 181.29 181.80 1,090,869 +0.27(+0.15%)
Apr 04, 2018 178.56 182.23 178.02 181.53 1,385,454 +0.25(+0.14%)
Apr 03, 2018 179.26 181.42 178.20 181.28 1,350,890 +2.46(+1.38%)
Apr 02, 2018 182.24 182.72 176.06 178.82 1,466,709 -4.24(-2.32%)
Mar 29, 2018 183.06 183.06 183.06 0 +3.62(+2.02%)
Mar 28, 2018 180.49 181.87 177.07 179.44 1,213,867 -0.56(-0.31%)
Mar 27, 2018 184.32 185.11 178.79 180.00 2,221,479 -3.27(-1.78%)
Mar 26, 2018 181.90 184.68 180.26 183.27 1,951,978 +4.59(+2.57%)
Mar 23, 2018 182.01 183.36 178.44 178.68 1,302,531 -2.48(-1.37%)
Mar 22, 2018 184.00 185.14 181.03 181.16 1,349,673 -4.53(-2.44%)
Mar 21, 2018 187.92 188.48 185.65 185.69 1,536,127 -1.76(-0.94%)
Mar 20, 2018 183.76 188.17 182.70 187.46 1,345,806 +4.98(+2.73%)
Mar 19, 2018 184.28 185.51 181.71 182.48 1,211,139 -1.97(-1.07%)
Mar 16, 2018 184.98 186.80 183.90 184.45 1,916,903 -0.19(-0.10%)
Mar 15, 2018 184.62 186.05 183.41 184.64 741,777 +0.32(+0.17%)
Mar 14, 2018 187.69 183.91 184.32 998,160 -3.36(-1.79%)
Mar 13, 2018 188.99 189.48 187.15 187.69 1,599,124 -0.07(-0.04%)
Mar 12, 2018 186.01 188.48 185.76 187.75 1,470,854 +0.96(+0.51%)
Mar 09, 2018 185.81 187.88 184.95 186.80 3,731,206 +2.36(+1.28%)
Mar 08, 2018 182.04 184.62 181.62 184.44 2,836,282 +2.68(+1.48%)
Mar 07, 2018 179.24 181.76 2,132,943 -1.24(-0.68%)
Mar 06, 2018 182.72 183.39 180.41 182.99 886,002 +0.59(+0.33%)
Mar 05, 2018 179.55 183.00 178.25 182.40 900,531 +1.29(+0.71%)
Mar 02, 2018 179.99 181.63 177.81 181.11 1,171,051 -0.48(-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.