Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 197.60 193.96 194.32 15,811,602 -1.91(-0.97%)
Jun 28, 2018 195.18 197.34 193.40 196.23 18,163,068 +0.39(+0.20%)
Jun 27, 2018 199.18 200.75 195.80 195.84 18,720,268 -3.16(-1.59%)
Jun 26, 2018 197.60 199.10 196.23 199.00 17,891,620 +2.65(+1.35%)
Jun 25, 2018 200.00 200.00 193.11 196.35 25,268,422 -5.39(-2.67%)
Jun 22, 2018 201.16 202.24 199.40 201.74 17,420,188 +0.24(+0.12%)
Jun 21, 2018 202.76 203.39 200.09 201.50 19,042,658 -0.50(-0.25%)
Jun 20, 2018 199.10 203.55 198.81 202.00 28,214,946 +4.51(+2.28%)
Jun 19, 2018 197.96 193.79 197.49 19,985,956 -0.82(-0.41%)
Jun 18, 2018 194.80 199.58 194.13 198.31 16,797,790 +2.46(+1.26%)
Jun 15, 2018 197.07 196.81 195.85 21,860,932 -0.96(-0.49%)
Jun 14, 2018 193.10 197.28 192.91 196.81 19,118,792 +4.40(+2.29%)
Jun 13, 2018 192.74 194.50 191.91 192.41 15,852,041 +0.01(+0.01%)
Jun 12, 2018 192.17 193.28 191.56 192.40 11,550,569 +0.86(+0.45%)
Jun 11, 2018 188.81 192.60 188.80 191.54 12,920,049 +2.44(+1.29%)
Jun 08, 2018 187.53 189.47 186.43 189.10 12,677,092 +0.92(+0.49%)
Jun 07, 2018 190.75 190.97 186.77 188.18 21,495,424 -3.16(-1.65%)
Jun 06, 2018 189.11 191.34 22,553,528 -1.60(-0.83%)
Jun 05, 2018 194.30 195.00 192.62 192.94 15,504,851 -0.34(-0.18%)
Jun 04, 2018 191.84 193.98 191.47 193.28 18,935,608 -0.71(-0.37%)
Jun 01, 2018 193.06 194.55 192.07 193.99 17,307,244 +2.21(+1.15%)
May 31, 2018 187.87 192.72 187.48 191.78 30,773,724 +4.11(+2.19%)
May 30, 2018 186.54 188.00 185.25 187.67 13,734,189 +1.93(+1.04%)
May 29, 2018 184.34 186.81 183.71 185.74 16,396,576 +0.82(+0.44%)
May 25, 2018 184.92 184.92 184.92 0 -1.01(-0.54%)
May 24, 2018 185.88 186.80 185.03 185.93 12,352,634 -0.97(-0.52%)
May 23, 2018 182.50 186.91 182.20 186.90 16,627,073 +3.10(+1.69%)
May 22, 2018 184.93 185.42 183.43 183.80 12,303,879 -0.69(-0.37%)
May 21, 2018 183.77 185.30 183.13 184.49 13,531,829 +1.81(+0.99%)
May 18, 2018 183.49 184.19 182.61 182.68 13,130,451 -1.08(-0.59%)
May 17, 2018 182.68 184.06 182.22 183.76 14,838,869 +0.56(+0.31%)
May 16, 2018 183.69 184.32 182.66 183.20 16,974,032 -1.12(-0.61%)
May 15, 2018 184.88 185.29 183.20 184.32 15,423,001 -2.32(-1.24%)
May 14, 2018 187.71 187.86 186.20 186.64 15,639,756 -0.35(-0.19%)
May 11, 2018 184.85 188.32 184.18 186.99 21,207,848 +1.46(+0.79%)
May 10, 2018 183.15 186.13 182.50 185.53 21,061,512 +2.87(+1.57%)
May 09, 2018 179.67 183.01 178.78 182.66 23,278,234 +3.74(+2.09%)
May 08, 2018 178.25 179.04 177.11 178.92 15,571,363 +0.95(+0.53%)
May 07, 2018 177.35 179.50 177.17 177.97 18,713,506 +1.36(+0.77%)
May 04, 2018 173.08 176.98 173.06 176.61 17,677,844 +2.59(+1.49%)
May 03, 2018 175.13 176.12 172.12 174.02 24,019,794 -2.05(-1.16%)
May 02, 2018 174.25 178.08 174.20 176.07 30,405,796 +2.21(+1.27%)
May 01, 2018 172.00 174.02 170.23 173.86 26,019,272 +1.86(+1.08%)
Apr 30, 2018 173.79 175.72 171.71 172.00 20,741,996 -1.59(-0.92%)
Apr 27, 2018 176.81 177.10 172.60 173.59 29,804,656 -0.57(-0.33%)
Apr 26, 2018 173.22 176.27 170.80 174.16 77,529,088 +14.47(+9.06%)
Apr 25, 2018 160.15 161.06 156.22 159.69 40,820,924 +0.00(+0.00%)
Apr 24, 2018 165.43 166.10 158.19 159.69 35,066,548 -6.15(-3.71%)
Apr 23, 2018 167.27 168.45 165.09 165.84 23,082,866 -0.44(-0.26%)
Apr 20, 2018 167.79 168.43 165.81 166.28 19,119,438 -1.82(-1.08%)
Apr 19, 2018 166.20 168.33 165.20 168.10 22,215,886 +1.74(+1.05%)
Apr 18, 2018 166.88 168.11 165.77 166.36 20,961,780 -2.30(-1.36%)
Apr 17, 2018 165.83 169.00 165.66 168.66 22,732,892 +3.83(+2.32%)
Apr 16, 2018 165.72 165.78 163.39 164.83 18,107,822 +0.31(+0.19%)
Apr 13, 2018 164.58 165.70 163.77 164.52 19,990,560 +0.65(+0.40%)
Apr 12, 2018 166.98 167.40 163.10 163.87 38,244,616 -2.45(-1.47%)
Apr 11, 2018 165.36 168.65 163.25 166.32 56,124,444 +1.28(+0.78%)
Apr 10, 2018 157.93 165.98 157.08 165.04 58,833,696 +7.11(+4.50%)
Apr 09, 2018 157.82 160.53 156.04 157.93 34,895,884 +0.73(+0.46%)
Apr 06, 2018 157.73 161.42 156.81 157.20 41,644,812 -2.14(-1.34%)
Apr 05, 2018 161.56 161.57 156.65 159.34 41,291,848 +4.24(+2.73%)
Apr 04, 2018 152.03 155.56 150.51 155.10 49,804,092 -1.01(-0.65%)
Apr 03, 2018 156.55 157.39 150.81 156.11 42,528,088 +0.72(+0.46%)
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.