Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 165.04 165.78 162.50 162.90 3,657,488 -2.59(-1.57%)
May 30, 2018 159.60 166.14 158.70 165.49 2,422,471 +6.81(+4.29%)
May 29, 2018 158.47 159.54 157.35 158.68 1,862,221 -0.92(-0.58%)
May 25, 2018 159.60 159.60 159.60 0 -0.41(-0.26%)
May 24, 2018 158.68 160.12 157.21 160.01 1,473,301 -0.10(-0.06%)
May 23, 2018 159.83 160.19 158.14 160.11 1,026,696 -0.75(-0.47%)
May 22, 2018 161.27 161.46 158.81 160.86 1,387,525 -0.52(-0.32%)
May 21, 2018 160.15 161.87 160.01 161.38 982,520 +1.60(+1.00%)
May 18, 2018 160.62 160.88 159.30 159.78 1,923,827 -0.92(-0.57%)
May 17, 2018 160.33 160.91 159.40 160.70 1,090,938 +0.03(+0.02%)
May 16, 2018 160.60 161.02 159.37 160.67 911,162 +0.22(+0.14%)
May 15, 2018 160.73 161.37 159.30 160.45 1,232,121 -0.58(-0.36%)
May 14, 2018 159.94 161.20 158.50 161.03 1,336,084 +1.74(+1.09%)
May 11, 2018 159.83 160.00 158.50 159.29 1,194,930 -0.67(-0.42%)
May 10, 2018 160.44 160.99 159.14 159.96 1,532,538 -1.51(-0.94%)
May 09, 2018 158.74 161.84 157.40 161.47 1,307,283 +3.01(+1.90%)
May 08, 2018 159.06 159.71 157.65 158.46 1,299,063 -0.76(-0.48%)
May 07, 2018 159.41 160.08 158.35 159.22 1,232,005 +0.06(+0.04%)
May 04, 2018 156.81 160.30 155.75 159.16 1,406,083 +2.14(+1.36%)
May 03, 2018 155.70 158.40 153.90 157.02 2,096,993 +0.64(+0.41%)
May 02, 2018 156.45 158.20 155.65 156.38 1,700,543 -0.12(-0.08%)
May 01, 2018 157.56 158.34 154.40 156.50 1,962,605 -1.18(-0.75%)
Apr 30, 2018 158.37 160.57 157.67 157.68 1,412,935 +0.32(+0.20%)
Apr 27, 2018 157.91 159.31 155.66 157.36 1,590,707 -2.09(-1.31%)
Apr 26, 2018 159.89 162.28 155.60 159.45 3,048,841 -1.63(-1.01%)
Apr 25, 2018 161.75 162.11 159.85 161.08 1,447,482 -0.52(-0.32%)
Apr 24, 2018 164.98 165.41 160.27 161.60 1,534,560 -2.60(-1.58%)
Apr 23, 2018 164.96 165.32 163.19 164.20 1,342,577 -0.88(-0.53%)
Apr 20, 2018 165.22 165.91 163.01 165.08 1,598,099 +0.61(+0.37%)
Apr 19, 2018 165.62 166.55 163.91 164.47 1,336,645 -0.73(-0.44%)
Apr 18, 2018 164.94 165.89 163.71 165.20 1,026,414 +0.44(+0.27%)
Apr 17, 2018 164.80 166.65 164.56 164.76 1,589,981 +0.74(+0.45%)
Apr 16, 2018 164.94 165.93 163.97 164.02 1,022,357 +0.60(+0.37%)
Apr 13, 2018 165.38 165.46 162.30 163.42 1,025,635 -0.79(-0.48%)
Apr 12, 2018 162.45 166.17 162.02 164.21 1,796,644 +2.95(+1.83%)
Apr 11, 2018 162.02 162.53 160.49 161.26 1,301,205 -2.33(-1.42%)
Apr 10, 2018 161.02 164.58 160.93 163.59 1,977,605 +4.41(+2.77%)
Apr 09, 2018 158.72 162.43 158.11 159.18 1,449,756 +0.92(+0.58%)
Apr 06, 2018 161.83 162.03 157.17 158.26 1,313,788 -4.73(-2.90%)
Apr 05, 2018 161.91 164.09 160.76 162.99 1,809,783 +2.50(+1.56%)
Apr 04, 2018 158.02 161.04 157.04 160.49 1,519,830 -0.08(-0.05%)
Apr 03, 2018 157.26 160.97 156.73 160.57 1,932,012 +2.87(+1.82%)
Apr 02, 2018 161.62 161.62 155.40 157.70 1,795,380 -4.04(-2.50%)
Mar 29, 2018 161.74 161.74 161.74 0 +2.90(+1.83%)
Mar 28, 2018 159.00 167.36 156.43 158.84 2,043,845 -0.16(-0.10%)
Mar 27, 2018 161.77 163.85 157.60 159.00 1,835,517 -2.71(-1.68%)
Mar 26, 2018 159.88 162.58 159.57 161.71 1,936,832 +3.59(+2.27%)
Mar 23, 2018 160.49 161.64 158.00 158.12 2,120,385 -2.04(-1.27%)
Mar 22, 2018 163.50 165.51 159.75 160.16 1,562,384 -4.34(-2.64%)
Mar 21, 2018 164.31 166.97 163.63 164.50 1,186,081 +0.32(+0.19%)
Mar 20, 2018 164.29 165.82 163.98 164.18 964,324 +0.64(+0.39%)
Mar 19, 2018 165.07 165.57 162.09 163.54 1,381,309 -1.58(-0.96%)
Mar 16, 2018 165.40 166.90 163.61 165.12 7,742,237 -0.27(-0.16%)
Mar 15, 2018 163.01 167.38 160.82 165.39 2,200,362 +2.44(+1.50%)
Mar 14, 2018 165.65 165.99 162.39 162.95 2,255,192 -1.86(-1.13%)
Mar 13, 2018 169.06 169.86 164.23 164.81 2,303,991 -4.37(-2.58%)
Mar 12, 2018 171.13 171.65 167.85 169.18 1,774,810 -2.24(-1.31%)
Mar 09, 2018 169.76 171.71 168.80 171.42 1,949,082 +2.98(+1.77%)
Mar 08, 2018 168.69 169.23 166.93 168.44 1,552,504 -0.14(-0.08%)
Mar 07, 2018 166.04 168.58 1,358,081 -1.01(-0.60%)
Mar 06, 2018 169.07 170.30 166.46 169.59 1,610,298 +1.10(+0.65%)
Mar 05, 2018 165.35 170.12 164.90 168.49 1,945,950 +2.23(+1.34%)
Mar 02, 2018 161.56 166.38 161.56 166.26 1,605,000 +4.00(+2.47%)
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.