Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 194.05 196.18 193.01 193.18 1,792,179 +0.26(+0.13%)
Jun 28, 2018 192.54 194.21 190.45 192.92 1,776,394 +0.38(+0.20%)
Jun 27, 2018 194.53 196.51 192.51 192.54 1,545,204 -1.36(-0.70%)
Jun 26, 2018 194.01 195.18 193.07 193.90 1,691,337 +0.38(+0.20%)
Jun 25, 2018 192.91 195.93 192.02 193.52 1,799,615 +0.14(+0.07%)
Jun 22, 2018 195.69 195.69 192.90 193.38 3,642,820 -1.32(-0.68%)
Jun 21, 2018 195.48 196.19 191.78 194.70 2,423,845 -1.72(-0.88%)
Jun 20, 2018 196.70 198.22 194.05 196.42 2,256,687 -0.18(-0.09%)
Jun 19, 2018 200.87 201.73 196.07 196.60 2,690,493 -6.01(-2.97%)
Jun 18, 2018 200.22 202.85 199.72 202.61 1,813,353 +1.08(+0.54%)
Jun 15, 2018 202.68 199.50 201.53 3,339,603 -1.15(-0.57%)
Jun 14, 2018 206.23 206.91 201.90 202.68 2,110,628 -2.79(-1.36%)
Jun 13, 2018 206.48 207.80 204.90 205.47 2,436,831 -1.14(-0.55%)
Jun 12, 2018 212.13 212.26 204.97 206.61 3,507,056 -5.95(-2.80%)
Jun 11, 2018 214.16 214.66 212.54 212.56 1,689,737 -2.00(-0.93%)
Jun 08, 2018 213.19 214.76 212.06 214.56 1,242,139 +1.90(+0.89%)
Jun 07, 2018 213.12 213.86 211.77 212.66 1,431,981 -0.26(-0.12%)
Jun 06, 2018 213.47 212.92 1,580,237 -0.35(-0.16%)
Jun 05, 2018 212.30 213.37 211.77 213.27 1,176,292 +0.64(+0.30%)
Jun 04, 2018 211.58 213.11 211.07 212.63 837,624 +1.27(+0.60%)
Jun 01, 2018 210.70 212.09 210.46 211.36 1,012,459 +1.86(+0.89%)
May 31, 2018 212.19 212.85 209.39 209.50 1,561,620 -2.82(-1.33%)
May 30, 2018 210.37 212.80 209.50 212.32 1,045,987 +3.29(+1.57%)
May 29, 2018 210.00 210.84 207.97 209.03 1,421,963 -2.24(-1.06%)
May 25, 2018 211.27 211.27 211.27 0 -2.67(-1.25%)
May 24, 2018 210.95 214.54 210.75 213.94 1,528,080 +2.80(+1.33%)
May 23, 2018 207.04 211.27 206.58 211.14 1,721,971 +3.41(+1.64%)
May 22, 2018 211.19 211.75 207.40 207.73 2,056,434 -6.22(-2.91%)
May 21, 2018 212.00 214.64 211.67 213.95 1,195,212 +2.89(+1.37%)
May 18, 2018 210.98 212.50 210.01 211.06 1,720,508 +0.44(+0.21%)
May 17, 2018 210.21 211.26 208.49 210.62 1,109,974 +0.47(+0.22%)
May 16, 2018 209.33 210.75 209.04 210.15 1,863,437 +0.75(+0.36%)
May 15, 2018 208.43 210.69 207.58 209.40 1,280,507 +0.21(+0.10%)
May 14, 2018 214.00 214.12 208.20 209.19 1,871,515 -4.64(-2.17%)
May 11, 2018 212.03 214.44 212.03 213.83 1,951,129 +1.22(+0.57%)
May 10, 2018 213.52 213.84 211.50 212.61 2,309,079 +0.38(+0.18%)
May 09, 2018 212.06 213.25 210.37 212.23 2,345,402 +1.83(+0.87%)
May 08, 2018 206.00 211.31 205.59 210.40 2,796,190 +5.23(+2.55%)
May 07, 2018 203.54 205.95 203.27 205.17 1,838,871 +2.63(+1.30%)
May 04, 2018 200.64 203.27 199.89 202.54 1,534,170 +1.01(+0.50%)
May 03, 2018 200.47 202.69 196.94 201.53 2,503,135 +0.45(+0.22%)
May 02, 2018 201.92 203.65 200.34 201.08 2,712,152 -1.00(-0.49%)
May 01, 2018 204.81 205.69 197.68 202.08 3,129,284 -2.86(-1.40%)
Apr 30, 2018 203.85 207.30 203.51 204.94 2,243,280 +0.98(+0.48%)
Apr 27, 2018 210.66 210.88 202.88 203.96 3,130,862 -7.11(-3.37%)
Apr 26, 2018 213.78 213.78 204.54 211.07 4,146,703 -2.62(-1.23%)
Apr 25, 2018 218.00 218.68 210.89 213.69 3,452,363 -5.11(-2.34%)
Apr 24, 2018 229.00 229.75 215.17 218.80 2,746,138 -9.33(-4.09%)
Apr 23, 2018 227.67 228.81 226.65 228.13 1,422,821 +0.78(+0.34%)
Apr 20, 2018 228.47 228.85 226.29 227.35 1,256,452 -0.71(-0.31%)
Apr 19, 2018 227.09 228.41 225.93 228.06 867,065 +1.00(+0.44%)
Apr 18, 2018 228.52 228.52 225.86 227.06 1,364,164 -0.05(-0.02%)
Apr 17, 2018 226.86 227.49 225.19 227.11 1,928,782 +2.02(+0.90%)
Apr 16, 2018 223.67 225.86 222.76 225.09 1,528,414 +3.08(+1.39%)
Apr 13, 2018 222.64 222.74 220.15 222.01 1,334,871 +1.07(+0.48%)
Apr 12, 2018 219.00 222.14 218.70 220.94 1,836,358 +2.55(+1.17%)
Apr 11, 2018 218.36 221.38 217.42 218.39 1,800,009 +0.28(+0.13%)
Apr 10, 2018 219.66 219.86 215.78 218.11 2,129,186 +0.89(+0.41%)
Apr 09, 2018 217.70 219.34 216.40 217.22 1,681,075 +1.31(+0.61%)
Apr 06, 2018 217.23 219.35 214.06 215.91 1,749,735 -3.48(-1.59%)
Apr 05, 2018 218.35 219.75 216.72 219.39 1,758,604 +2.39(+1.10%)
Apr 04, 2018 210.60 217.23 209.51 217.00 1,710,725 +2.95(+1.38%)
Apr 03, 2018 212.72 214.33 210.50 214.05 1,449,934 +2.08(+0.98%)
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.