Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 202.10 202.10 198.57 199.49 696,914 -2.35(-1.16%)
May 30, 2018 200.01 202.26 199.22 201.84 394,777 +3.23(+1.62%)
May 29, 2018 200.62 201.05 197.64 198.61 440,200 -3.07(-1.52%)
May 25, 2018 201.68 201.68 201.68 0 -0.73(-0.36%)
May 24, 2018 203.34 204.03 201.21 202.40 398,575 -0.85(-0.42%)
May 23, 2018 199.99 203.30 199.22 203.26 617,718 +1.95(+0.97%)
May 22, 2018 201.62 202.55 201.08 201.31 440,765 +0.05(+0.02%)
May 21, 2018 199.56 202.55 199.18 201.26 525,634 +2.46(+1.24%)
May 18, 2018 199.65 200.15 198.56 198.80 462,791 -0.45(-0.23%)
May 17, 2018 198.42 200.24 198.35 199.25 481,592 +0.84(+0.42%)
May 16, 2018 196.51 200.20 196.19 198.41 603,417 +1.72(+0.88%)
May 15, 2018 196.82 197.14 191.60 196.69 899,195 -1.50(-0.76%)
May 14, 2018 196.95 198.80 196.80 198.19 980,690 +1.33(+0.67%)
May 11, 2018 195.67 197.50 195.67 196.87 514,981 +1.84(+0.95%)
May 10, 2018 192.64 195.48 192.47 195.02 641,682 +2.63(+1.37%)
May 09, 2018 190.68 194.20 190.38 192.39 904,718 +2.01(+1.06%)
May 08, 2018 188.24 191.27 186.97 190.38 1,057,343 +2.50(+1.33%)
May 07, 2018 187.03 189.05 186.44 187.88 734,663 +1.96(+1.06%)
May 04, 2018 182.42 186.36 181.20 185.92 655,533 +2.25(+1.22%)
May 03, 2018 186.81 188.07 182.94 183.67 957,318 -4.35(-2.31%)
May 02, 2018 192.33 192.87 187.50 188.02 710,926 -3.82(-1.99%)
May 01, 2018 191.56 192.34 190.13 191.84 572,180 +0.24(+0.12%)
Apr 30, 2018 192.96 193.38 191.03 191.61 867,632 -1.35(-0.70%)
Apr 27, 2018 192.55 193.39 192.44 192.96 426,782 +0.49(+0.26%)
Apr 26, 2018 193.32 194.31 192.05 192.47 562,173 -0.13(-0.07%)
Apr 25, 2018 193.57 193.67 191.22 192.60 767,244 -1.20(-0.62%)
Apr 24, 2018 197.63 197.97 192.57 193.80 653,206 -2.28(-1.16%)
Apr 23, 2018 198.46 199.09 194.30 196.08 795,241 -1.44(-0.73%)
Apr 20, 2018 201.93 205.06 197.24 197.52 1,308,353 -2.21(-1.11%)
Apr 19, 2018 196.51 201.08 190.62 199.73 2,043,015 -1.84(-0.91%)
Apr 18, 2018 200.93 203.19 200.18 201.57 955,098 +1.92(+0.96%)
Apr 17, 2018 198.45 201.43 197.99 199.66 666,416 +0.97(+0.49%)
Apr 16, 2018 195.40 200.24 195.34 198.69 660,287 +4.31(+2.22%)
Apr 13, 2018 195.13 195.95 193.36 194.37 744,665 -1.86(-0.95%)
Apr 12, 2018 194.94 197.91 194.70 196.23 661,491 +1.96(+1.01%)
Apr 11, 2018 196.53 198.32 193.91 194.27 648,041 -4.32(-2.18%)
Apr 10, 2018 197.37 199.34 195.95 198.59 494,464 +3.90(+2.00%)
Apr 09, 2018 194.62 197.10 194.15 194.69 637,978 +0.54(+0.28%)
Apr 06, 2018 195.72 196.82 193.13 194.16 817,062 -3.94(-1.99%)
Apr 05, 2018 195.82 198.50 195.48 198.10 766,409 +2.32(+1.19%)
Apr 04, 2018 192.40 196.18 192.19 195.78 890,498 +1.20(+0.62%)
Apr 03, 2018 196.56 196.56 192.85 194.58 1,053,659 -1.70(-0.87%)
Apr 02, 2018 200.85 201.98 195.40 196.28 914,896 -4.59(-2.28%)
Mar 29, 2018 200.86 200.86 200.86 0 -8.53(-4.07%)
Mar 28, 2018 206.74 211.49 203.87 209.40 816,989 +2.62(+1.27%)
Mar 27, 2018 209.77 209.77 206.02 206.77 780,588 -2.95(-1.41%)
Mar 26, 2018 205.97 210.24 204.92 209.72 684,471 +6.83(+3.37%)
Mar 23, 2018 208.41 210.37 202.83 202.89 684,260 -5.06(-2.43%)
Mar 22, 2018 213.01 213.47 207.83 207.95 585,578 -6.05(-2.83%)
Mar 21, 2018 214.50 216.74 213.84 214.00 323,745 -0.85(-0.40%)
Mar 20, 2018 217.12 217.82 214.07 214.85 518,597 -2.05(-0.94%)
Mar 19, 2018 215.15 217.15 214.62 216.90 577,169 +0.72(+0.33%)
Mar 16, 2018 215.57 217.19 214.87 216.18 571,998 +0.80(+0.37%)
Mar 15, 2018 217.30 218.01 213.59 215.38 796,359 -1.97(-0.91%)
Mar 14, 2018 220.08 221.17 216.51 217.35 709,519 -2.17(-0.99%)
Mar 13, 2018 224.56 224.56 216.94 219.52 938,446 -5.12(-2.28%)
Mar 12, 2018 225.58 227.87 224.52 224.64 493,632 -1.07(-0.47%)
Mar 09, 2018 223.89 226.53 222.19 225.71 428,133 +2.85(+1.28%)
Mar 08, 2018 223.61 223.88 220.90 222.86 401,873 +0.75(+0.34%)
Mar 07, 2018 222.78 219.69 222.12 428,661 +0.27(+0.12%)
Mar 06, 2018 220.53 224.97 218.80 221.84 628,723 +3.13(+1.43%)
Mar 05, 2018 217.79 220.80 217.79 218.71 850,532 -0.90(-0.41%)
Mar 02, 2018 219.70 221.43 216.99 219.60 901,348 -2.48(-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.