Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 174.00 175.25 171.56 172.47 1,053,108 +0.06(+0.03%)
Jun 28, 2018 167.84 173.80 167.69 172.41 1,489,599 +4.44(+2.64%)
Jun 27, 2018 172.21 175.74 167.36 167.97 1,942,671 -2.88(-1.69%)
Jun 26, 2018 172.09 174.14 170.07 170.85 1,506,294 -0.54(-0.32%)
Jun 25, 2018 174.43 175.00 169.46 171.39 1,923,238 -5.31(-3.01%)
Jun 22, 2018 178.58 178.58 172.51 176.70 2,415,815 -3.57(-1.98%)
Jun 21, 2018 185.00 186.57 179.94 180.27 1,299,879 -4.49(-2.43%)
Jun 20, 2018 185.00 188.59 184.47 184.76 1,718,690 +1.15(+0.63%)
Jun 19, 2018 183.58 184.25 179.31 183.61 1,503,595 -2.80(-1.50%)
Jun 18, 2018 185.36 186.71 183.00 186.41 1,399,335 +0.06(+0.03%)
Jun 15, 2018 186.59 185.34 186.35 1,717,372 +1.01(+0.54%)
Jun 14, 2018 182.59 187.23 182.51 185.34 2,617,406 +4.11(+2.27%)
Jun 13, 2018 183.23 183.95 179.45 181.23 1,395,789 -0.61(-0.34%)
Jun 12, 2018 180.56 182.55 179.81 181.84 1,420,470 +1.76(+0.98%)
Jun 11, 2018 178.46 180.50 177.05 180.08 1,191,317 +1.89(+1.06%)
Jun 08, 2018 177.70 180.02 176.22 178.19 2,018,057 +0.74(+0.42%)
Jun 07, 2018 187.00 187.00 174.32 177.45 2,853,241 -8.97(-4.81%)
Jun 06, 2018 185.36 186.42 1,410,168 +0.33(+0.18%)
Jun 05, 2018 184.19 186.95 184.03 186.09 1,525,731 +2.59(+1.41%)
Jun 04, 2018 182.57 184.47 181.21 183.50 1,541,626 +1.99(+1.10%)
Jun 01, 2018 179.06 181.57 177.30 181.51 1,276,875 +3.90(+2.20%)
May 31, 2018 178.11 181.41 177.20 177.61 2,002,437 -0.86(-0.48%)
May 30, 2018 177.32 179.85 176.01 178.47 2,221,898 +2.17(+1.23%)
May 29, 2018 176.00 177.38 174.61 176.30 1,407,024 -0.42(-0.24%)
May 25, 2018 176.72 176.72 176.72 0 +1.20(+0.68%)
May 24, 2018 174.07 176.72 172.92 175.52 1,551,407 +1.56(+0.90%)
May 23, 2018 168.70 174.07 168.70 173.96 1,232,464 +3.70(+2.17%)
May 22, 2018 172.21 172.84 168.08 170.26 1,192,666 -1.19(-0.69%)
May 21, 2018 175.27 177.37 170.58 171.45 1,083,599 -2.49(-1.43%)
May 18, 2018 171.76 174.56 171.50 173.94 1,191,477 +2.23(+1.30%)
May 17, 2018 171.13 171.94 169.28 171.71 1,444,272 +0.56(+0.33%)
May 16, 2018 173.01 174.00 170.02 171.15 1,606,214 -2.27(-1.31%)
May 15, 2018 171.98 174.54 168.79 173.42 1,748,974 -0.31(-0.18%)
May 14, 2018 178.86 179.50 173.49 173.73 1,806,250 -5.14(-2.87%)
May 11, 2018 179.22 180.04 177.31 178.87 1,527,400 -0.11(-0.06%)
May 10, 2018 181.13 182.59 178.54 178.98 3,081,632 -1.06(-0.59%)
May 09, 2018 177.27 180.98 175.83 180.04 2,229,131 +4.01(+2.28%)
May 08, 2018 172.61 176.13 170.73 176.03 3,157,266 +0.01(+0.01%)
May 07, 2018 172.09 176.89 171.84 176.02 2,164,878 +4.80(+2.80%)
May 04, 2018 168.70 173.09 167.46 171.22 1,842,829 +2.49(+1.48%)
May 03, 2018 165.79 169.54 164.92 168.73 1,945,124 +3.23(+1.95%)
May 02, 2018 164.56 167.91 164.19 165.50 1,253,441 +0.08(+0.05%)
May 01, 2018 165.36 166.74 163.27 165.42 1,419,732 -0.72(-0.43%)
Apr 30, 2018 163.18 166.91 163.18 166.14 1,889,861 +2.96(+1.81%)
Apr 27, 2018 166.78 167.10 160.37 163.18 2,240,268 -1.98(-1.20%)
Apr 26, 2018 160.00 167.61 156.18 165.16 3,801,532 +7.16(+4.53%)
Apr 25, 2018 162.45 162.79 157.25 158.00 4,104,276 -2.66(-1.66%)
Apr 24, 2018 169.19 169.61 158.17 160.66 3,175,990 -6.85(-4.09%)
Apr 23, 2018 169.92 170.23 166.62 167.51 1,926,393 -1.39(-0.82%)
Apr 20, 2018 171.69 172.55 167.93 168.90 1,861,129 -4.09(-2.36%)
Apr 19, 2018 173.29 174.36 170.88 172.99 1,524,237 -1.31(-0.75%)
Apr 18, 2018 175.39 175.54 171.21 174.30 1,658,872 -0.24(-0.14%)
Apr 17, 2018 171.00 175.03 171.00 174.54 1,700,891 +5.09(+3.00%)
Apr 16, 2018 168.51 170.72 167.27 169.45 1,245,694 +2.55(+1.53%)
Apr 13, 2018 170.08 171.30 164.79 166.90 1,342,027 -1.67(-0.99%)
Apr 12, 2018 166.73 170.17 166.54 168.57 1,554,897 +2.07(+1.24%)
Apr 11, 2018 165.08 168.24 164.47 166.50 2,252,560 -0.08(-0.05%)
Apr 10, 2018 166.25 167.43 162.13 166.58 1,834,153 +3.69(+2.27%)
Apr 09, 2018 164.56 166.34 162.65 162.89 1,237,168 -0.05(-0.03%)
Apr 06, 2018 163.96 166.88 161.24 162.94 1,177,504 -2.83(-1.71%)
Apr 05, 2018 166.78 168.16 164.62 165.77 1,762,660 +1.08(+0.66%)
Apr 04, 2018 156.50 164.99 156.00 164.69 2,060,439 +2.92(+1.81%)
Apr 03, 2018 166.60 167.97 160.07 161.77 1,817,910 +0.15(+0.09%)
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.