Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 157.28 157.55 155.81 156.58 6,616,715 -1.15(-0.73%)
May 30, 2018 156.47 158.29 156.16 157.73 2,699,439 +2.33(+1.50%)
May 29, 2018 157.19 157.59 154.89 155.40 2,955,806 -2.61(-1.65%)
May 25, 2018 158.01 158.01 158.01 0 -0.30(-0.19%)
May 24, 2018 157.85 158.92 156.34 158.31 2,588,395 +0.59(+0.37%)
May 23, 2018 156.98 157.82 156.05 157.72 3,448,467 -0.24(-0.15%)
May 22, 2018 160.33 160.45 157.77 157.96 2,914,651 -2.22(-1.38%)
May 21, 2018 159.18 161.10 158.78 160.18 2,678,561 +2.22(+1.41%)
May 18, 2018 159.00 159.38 157.55 157.95 3,685,213 -1.11(-0.70%)
May 17, 2018 158.20 159.89 157.74 159.06 2,854,021 +1.20(+0.76%)
May 16, 2018 158.11 158.52 156.95 157.87 3,694,150 -1.73(-1.09%)
May 15, 2018 161.61 162.09 158.99 159.60 2,865,045 -2.64(-1.63%)
May 14, 2018 162.17 162.46 161.38 162.24 4,294,169 +0.47(+0.29%)
May 11, 2018 161.44 161.93 160.59 161.77 4,002,193 +0.10(+0.06%)
May 10, 2018 159.76 162.18 159.59 161.67 3,425,299 +1.27(+0.79%)
May 09, 2018 159.30 161.43 158.78 160.40 4,262,794 +1.32(+0.83%)
May 08, 2018 157.70 159.36 157.35 159.07 4,151,499 +1.17(+0.74%)
May 07, 2018 157.75 158.49 157.37 157.91 3,633,602 +0.71(+0.45%)
May 04, 2018 153.81 157.64 153.02 157.19 3,895,692 +2.90(+1.88%)
May 03, 2018 153.38 155.10 151.67 154.29 4,344,807 +0.93(+0.61%)
May 02, 2018 153.88 154.87 152.98 153.36 5,095,205 -0.41(-0.27%)
May 01, 2018 152.99 154.18 150.95 153.77 5,973,985 +0.50(+0.32%)
Apr 30, 2018 155.30 156.39 153.11 153.28 5,084,020 -1.36(-0.88%)
Apr 27, 2018 155.15 155.42 153.28 154.64 4,254,623 -0.77(-0.49%)
Apr 26, 2018 156.66 157.41 154.68 155.41 5,230,345 -1.38(-0.88%)
Apr 25, 2018 158.57 159.08 155.34 156.78 7,869,853 -1.81(-1.14%)
Apr 24, 2018 162.82 162.82 155.25 158.59 14,801,335 -11.63(-6.83%)
Apr 23, 2018 171.91 172.47 169.33 170.22 3,196,656 -1.47(-0.86%)
Apr 20, 2018 172.22 173.69 170.90 171.69 3,340,931 -0.87(-0.50%)
Apr 19, 2018 171.92 172.92 171.13 172.56 1,842,897 -0.53(-0.31%)
Apr 18, 2018 173.78 174.27 172.81 173.09 2,028,225 -0.45(-0.26%)
Apr 17, 2018 172.80 174.80 172.48 173.54 2,350,698 +1.88(+1.10%)
Apr 16, 2018 171.26 172.89 170.78 171.66 2,613,217 +1.72(+1.01%)
Apr 13, 2018 171.96 172.43 169.10 169.94 2,580,271 -0.71(-0.42%)
Apr 12, 2018 170.09 171.64 169.57 170.65 2,907,894 +1.65(+0.98%)
Apr 11, 2018 168.90 170.23 168.34 169.00 2,307,775 -2.09(-1.22%)
Apr 10, 2018 169.78 172.45 169.71 171.09 3,649,059 +3.29(+1.96%)
Apr 09, 2018 168.54 170.99 167.48 167.80 2,772,425 +0.44(+0.26%)
Apr 06, 2018 171.42 172.56 166.37 167.36 3,175,550 -5.06(-2.94%)
Apr 05, 2018 172.40 173.71 170.76 172.42 3,652,389 +0.88(+0.51%)
Apr 04, 2018 167.47 171.83 166.47 171.55 3,156,477 +0.97(+0.57%)
Apr 03, 2018 167.95 170.68 166.32 170.58 3,813,230 +2.93(+1.75%)
Apr 02, 2018 171.93 172.46 165.16 167.65 4,871,056 -5.44(-3.14%)
Mar 29, 2018 173.09 173.09 173.09 0 +2.35(+1.38%)
Mar 28, 2018 171.28 173.20 169.46 170.74 3,199,578 +0.53(+0.31%)
Mar 27, 2018 174.27 174.94 169.31 170.21 3,419,983 -3.45(-1.98%)
Mar 26, 2018 171.78 174.10 169.67 173.66 4,532,649 +3.85(+2.27%)
Mar 23, 2018 176.23 176.84 169.74 169.81 5,353,412 -6.16(-3.50%)
Mar 22, 2018 182.96 183.03 175.68 175.97 5,446,535 -8.65(-4.69%)
Mar 21, 2018 183.72 187.05 183.18 184.62 2,014,282 +1.33(+0.73%)
Mar 20, 2018 183.03 184.82 182.60 183.29 2,191,466 +0.70(+0.38%)
Mar 19, 2018 186.09 186.35 181.56 182.59 3,324,879 -4.46(-2.39%)
Mar 16, 2018 185.82 187.80 185.82 187.05 6,161,135 +1.06(+0.57%)
Mar 15, 2018 185.47 187.73 184.67 185.98 2,245,428 +1.25(+0.67%)
Mar 14, 2018 188.29 188.70 184.39 184.74 2,840,468 -2.59(-1.38%)
Mar 13, 2018 189.95 191.58 186.79 187.32 2,548,977 -1.76(-0.93%)
Mar 12, 2018 190.90 191.68 188.69 189.08 2,728,308 -1.22(-0.64%)
Mar 09, 2018 187.66 190.32 186.22 190.30 2,334,655 +3.95(+2.12%)
Mar 08, 2018 186.36 187.42 184.60 186.35 2,432,299 +0.61(+0.33%)
Mar 07, 2018 186.26 185.75 2,806,367 +1.51(+0.82%)
Mar 06, 2018 184.55 186.02 181.99 184.24 2,648,520 +0.67(+0.36%)
Mar 05, 2018 181.35 184.28 180.19 183.57 2,834,494 +1.92(+1.06%)
Mar 02, 2018 181.16 182.36 178.46 181.65 3,694,147 -0.77(-0.42%)
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.