Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 169.50 169.79 167.92 168.75 6,139,531 -1.24(-0.73%)
May 30, 2018 168.63 170.59 168.29 169.99 2,504,761 +2.52(+1.50%)
May 29, 2018 169.41 169.84 166.93 167.47 2,742,639 -2.81(-1.65%)
May 25, 2018 170.29 170.29 170.29 0 -0.33(-0.19%)
May 24, 2018 170.12 171.27 168.49 170.61 2,401,725 +0.63(+0.37%)
May 23, 2018 169.19 170.09 168.18 169.98 3,199,770 -0.26(-0.15%)
May 22, 2018 172.80 172.92 170.03 170.24 2,704,453 -2.39(-1.38%)
May 21, 2018 171.55 173.62 171.12 172.62 2,485,389 +2.40(+1.41%)
May 18, 2018 171.36 171.77 169.79 170.23 3,419,443 -1.20(-0.70%)
May 17, 2018 170.49 172.32 170.00 171.43 2,648,195 +1.29(+0.76%)
May 16, 2018 170.40 170.84 169.15 170.13 3,427,735 -1.87(-1.09%)
May 15, 2018 174.17 174.69 171.35 172.00 2,658,424 -2.85(-1.63%)
May 14, 2018 174.78 175.09 173.93 174.85 3,984,483 +0.51(+0.29%)
May 11, 2018 173.98 174.52 173.07 174.34 3,713,564 +0.11(+0.06%)
May 10, 2018 172.17 174.78 171.99 174.23 3,178,274 +1.37(+0.79%)
May 09, 2018 171.68 173.98 171.12 172.86 3,955,370 +1.43(+0.83%)
May 08, 2018 169.96 171.75 169.58 171.44 3,852,102 +1.26(+0.74%)
May 07, 2018 170.01 170.81 169.60 170.18 3,371,554 +0.76(+0.45%)
May 04, 2018 165.77 169.90 164.91 169.41 3,614,743 +3.13(+1.88%)
May 03, 2018 165.30 167.15 163.46 166.28 4,031,469 +1.00(+0.61%)
May 02, 2018 165.84 166.91 164.87 165.28 4,727,749 -0.44(-0.27%)
May 01, 2018 164.88 166.17 162.68 165.72 5,543,154 +0.54(+0.32%)
Apr 30, 2018 167.37 168.55 165.01 165.19 4,717,371 -1.47(-0.88%)
Apr 27, 2018 167.21 167.50 165.20 166.66 3,947,788 -0.83(-0.49%)
Apr 26, 2018 168.84 169.64 166.70 167.48 4,853,144 -1.49(-0.88%)
Apr 25, 2018 170.89 171.44 167.42 168.97 7,302,296 -1.95(-1.14%)
Apr 24, 2018 175.48 175.48 167.31 170.92 13,733,895 -12.53(-6.83%)
Apr 23, 2018 185.27 185.87 182.49 183.45 2,966,120 -1.59(-0.86%)
Apr 20, 2018 185.60 187.19 184.18 185.04 3,099,990 -0.94(-0.50%)
Apr 19, 2018 185.29 186.36 184.43 185.97 1,709,991 -0.57(-0.31%)
Apr 18, 2018 187.28 187.81 186.24 186.54 1,881,954 -0.48(-0.26%)
Apr 17, 2018 186.23 188.39 185.88 187.03 2,181,171 +2.03(+1.10%)
Apr 16, 2018 184.57 186.33 184.05 185.00 2,424,758 +1.85(+1.01%)
Apr 13, 2018 185.33 185.83 182.24 183.15 2,394,187 -0.76(-0.42%)
Apr 12, 2018 183.31 184.98 182.75 183.91 2,698,183 +1.78(+0.98%)
Apr 11, 2018 182.02 183.46 181.43 182.13 2,141,343 -2.25(-1.22%)
Apr 10, 2018 182.97 185.86 182.90 184.39 3,385,896 +3.54(+1.96%)
Apr 09, 2018 181.64 184.28 180.49 180.84 2,572,484 +0.48(+0.26%)
Apr 06, 2018 184.74 185.97 179.30 180.37 2,946,536 -5.46(-2.94%)
Apr 05, 2018 185.80 187.22 184.03 185.82 3,388,987 +0.94(+0.51%)
Apr 04, 2018 180.49 185.19 179.41 184.88 2,928,838 +1.05(+0.57%)
Apr 03, 2018 181.00 183.94 179.25 183.83 3,538,228 +3.15(+1.74%)
Apr 02, 2018 185.29 185.86 178.00 180.68 4,519,766 -5.86(-3.14%)
Mar 29, 2018 186.54 186.54 186.54 0 +2.53(+1.38%)
Mar 28, 2018 184.60 186.66 182.63 184.01 2,968,831 +0.57(+0.31%)
Mar 27, 2018 187.82 188.53 182.47 183.44 3,173,341 -3.71(-1.98%)
Mar 26, 2018 185.13 187.63 182.86 187.16 4,205,764 +4.15(+2.27%)
Mar 23, 2018 189.93 190.58 182.93 183.01 4,967,335 -6.64(-3.50%)
Mar 22, 2018 197.18 197.25 189.33 189.65 5,053,742 -9.32(-4.69%)
Mar 21, 2018 198.00 201.59 197.41 198.97 1,869,017 +1.44(+0.73%)
Mar 20, 2018 197.25 199.18 196.79 197.53 2,033,422 +0.76(+0.38%)
Mar 19, 2018 200.56 200.83 195.67 196.78 3,085,096 -4.81(-2.39%)
Mar 16, 2018 200.27 202.39 200.27 201.59 5,716,807 +1.15(+0.57%)
Mar 15, 2018 199.89 202.32 199.02 200.44 2,083,493 +1.34(+0.67%)
Mar 14, 2018 202.93 203.37 198.72 199.10 2,635,620 -2.79(-1.38%)
Mar 13, 2018 204.71 206.47 201.31 201.88 2,365,151 -1.89(-0.93%)
Mar 12, 2018 205.73 206.58 203.35 203.78 2,531,549 -1.32(-0.64%)
Mar 09, 2018 202.25 205.11 200.69 205.09 2,166,284 +4.26(+2.12%)
Mar 08, 2018 200.85 201.99 198.95 200.84 2,256,886 +0.66(+0.33%)
Mar 07, 2018 200.74 200.18 2,603,978 +1.62(+0.82%)
Mar 06, 2018 198.89 200.48 196.13 198.56 2,457,514 +0.72(+0.36%)
Mar 05, 2018 195.45 198.60 194.20 197.84 2,630,076 +2.07(+1.06%)
Mar 02, 2018 195.24 196.53 192.33 195.76 3,427,733 -0.82(-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.