Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 155.25 156.34 153.06 153.23 5,085,651 -1.36(-0.88%)
Apr 27, 2018 155.10 155.37 153.24 154.59 4,255,988 -0.76(-0.49%)
Apr 26, 2018 156.61 157.35 154.63 155.35 5,232,023 -1.38(-0.88%)
Apr 25, 2018 158.52 159.03 155.29 156.74 7,872,378 -1.80(-1.14%)
Apr 24, 2018 162.77 162.77 155.20 158.54 14,806,084 -11.63(-6.83%)
Apr 23, 2018 171.85 172.41 169.28 170.17 3,197,681 -1.47(-0.86%)
Apr 20, 2018 172.16 173.63 170.84 171.64 3,342,003 -0.87(-0.50%)
Apr 19, 2018 171.87 172.86 171.07 172.51 1,843,488 -0.53(-0.31%)
Apr 18, 2018 173.72 174.21 172.75 173.04 2,028,876 -0.45(-0.26%)
Apr 17, 2018 172.74 174.75 172.42 173.49 2,351,452 +1.88(+1.10%)
Apr 16, 2018 171.21 172.84 170.73 171.60 2,614,056 +1.72(+1.01%)
Apr 13, 2018 171.91 172.37 169.05 169.88 2,581,099 -0.71(-0.42%)
Apr 12, 2018 170.04 171.59 169.51 170.59 2,908,827 +1.65(+0.97%)
Apr 11, 2018 168.84 170.17 168.29 168.94 2,308,515 -2.09(-1.22%)
Apr 10, 2018 169.72 172.40 169.65 171.03 3,650,230 +3.29(+1.96%)
Apr 09, 2018 168.49 170.94 167.42 167.75 2,773,315 +0.44(+0.26%)
Apr 06, 2018 171.36 172.51 166.32 167.31 3,176,569 -5.06(-2.94%)
Apr 05, 2018 172.34 173.66 170.70 172.37 3,653,561 +0.88(+0.51%)
Apr 04, 2018 167.41 171.78 166.41 171.49 3,157,489 +0.97(+0.57%)
Apr 03, 2018 167.90 170.62 166.26 170.52 3,814,454 +2.92(+1.74%)
Apr 02, 2018 171.88 172.41 165.11 167.60 4,872,618 -5.44(-3.14%)
Mar 29, 2018 173.04 173.04 173.04 0 +2.35(+1.38%)
Mar 28, 2018 171.23 173.15 169.40 170.69 3,200,604 +0.53(+0.31%)
Mar 27, 2018 174.22 174.88 169.26 170.16 3,421,080 -3.45(-1.98%)
Mar 26, 2018 171.73 174.04 169.62 173.60 4,534,103 +3.85(+2.27%)
Mar 23, 2018 176.17 176.78 169.69 169.76 5,355,129 -6.16(-3.50%)
Mar 22, 2018 182.90 182.97 175.62 175.91 5,448,282 -8.65(-4.69%)
Mar 21, 2018 183.66 186.99 183.12 184.56 2,014,929 +1.33(+0.73%)
Mar 20, 2018 182.97 184.76 182.54 183.23 2,192,169 +0.70(+0.38%)
Mar 19, 2018 186.03 186.29 181.50 182.53 3,325,946 -4.46(-2.39%)
Mar 16, 2018 185.77 187.74 185.77 186.99 6,163,112 +1.06(+0.57%)
Mar 15, 2018 185.41 187.66 184.61 185.92 2,246,149 +1.25(+0.67%)
Mar 14, 2018 188.23 188.64 184.33 184.68 2,841,380 -2.59(-1.38%)
Mar 13, 2018 189.89 191.52 186.73 187.26 2,549,795 -1.76(-0.93%)
Mar 12, 2018 190.83 191.62 188.63 189.02 2,729,184 -1.22(-0.64%)
Mar 09, 2018 187.60 190.26 186.16 190.24 2,335,404 +3.95(+2.12%)
Mar 08, 2018 186.30 187.36 184.54 186.29 2,433,079 +0.61(+0.33%)
Mar 07, 2018 186.20 185.69 2,807,267 +1.51(+0.82%)
Mar 06, 2018 184.49 185.96 181.93 184.18 2,649,370 +0.67(+0.37%)
Mar 05, 2018 181.30 184.22 180.14 183.51 2,835,403 +1.92(+1.06%)
Mar 02, 2018 181.10 182.30 178.40 181.59 3,695,332 -0.77(-0.42%)
Mar 01, 2018 186.14 186.68 180.93 182.35 4,420,693 -3.29(-1.77%)
Feb 28, 2018 190.47 190.98 185.55 185.64 3,121,285 -4.15(-2.19%)
Feb 27, 2018 192.81 192.86 189.75 189.79 2,255,838 -2.65(-1.38%)
Feb 26, 2018 193.01 186.83 192.44 3,915,386 +5.61(+3.00%)
Feb 23, 2018 186.70 187.52 184.76 186.83 2,050,987 +0.80(+0.43%)
Feb 22, 2018 186.03 2,890,113 +3.01(+1.65%)
Feb 21, 2018 185.01 187.49 182.95 183.01 3,234,563 -2.28(-1.23%)
Feb 20, 2018 184.88 186.55 184.38 185.29 3,394,738 -1.26(-0.68%)
Feb 16, 2018 186.55 186.55 186.55 0 +1.42(+0.77%)
Feb 15, 2018 183.91 185.16 182.47 185.13 2,698,711 +3.33(+1.83%)
Feb 14, 2018 179.80 182.48 179.21 181.80 2,982,283 +0.50(+0.28%)
Feb 13, 2018 180.01 181.78 179.40 181.30 3,220,150 +1.70(+0.95%)
Feb 12, 2018 178.27 180.53 177.18 179.60 4,198,588 +3.12(+1.77%)
Feb 09, 2018 176.01 177.85 170.97 176.48 5,766,300 +1.82(+1.04%)
Feb 08, 2018 182.71 182.83 174.47 174.66 4,607,760 -8.07(-4.42%)
Feb 07, 2018 182.73 186.13 182.44 182.73 3,673,262 -0.34(-0.19%)
Feb 06, 2018 178.28 183.81 177.73 183.08 6,518,331 -0.12(-0.06%)
Feb 05, 2018 190.81 191.52 177.11 183.20 8,331,899 -8.93(-4.65%)
Feb 02, 2018 193.11 194.93 191.89 192.12 5,009,617 -2.17(-1.12%)
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.