Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 202.95 209.05 197.55 207.60 82,704 +5.60(+2.77%)
May 30, 2018 193.95 206.00 189.95 202.00 257,349 +23.55(+13.20%)
May 29, 2018 182.10 184.05 178.15 178.45 93,505 -4.85(-2.65%)
May 25, 2018 183.30 183.30 183.30 0 +4.55(+2.55%)
May 24, 2018 180.00 181.20 178.25 178.75 42,275 -1.25(-0.69%)
May 23, 2018 177.00 181.95 177.00 180.00 67,944 +1.85(+1.04%)
May 22, 2018 177.55 178.55 175.70 178.15 64,917 +1.15(+0.65%)
May 21, 2018 177.50 178.60 176.25 177.00 72,611 -0.20(-0.11%)
May 18, 2018 174.15 178.70 173.90 177.20 52,806 +3.95(+2.28%)
May 17, 2018 170.60 174.60 170.60 173.25 38,245 +2.75(+1.61%)
May 16, 2018 168.45 171.90 165.85 170.50 40,068 +1.75(+1.04%)
May 15, 2018 174.80 174.80 166.25 168.75 46,173 -6.65(-3.79%)
May 14, 2018 177.70 179.80 174.70 175.40 19,533 -2.00(-1.13%)
May 11, 2018 174.45 178.25 173.45 177.40 34,609 +3.60(+2.07%)
May 10, 2018 175.60 177.65 172.20 173.80 38,081 -1.80(-1.03%)
May 09, 2018 177.50 177.50 172.50 175.60 31,650 -1.65(-0.93%)
May 08, 2018 174.65 177.35 173.70 177.25 29,823 +2.30(+1.31%)
May 07, 2018 174.70 175.25 173.10 174.95 36,251 +0.70(+0.40%)
May 04, 2018 172.25 175.53 172.25 174.25 47,849 +1.65(+0.96%)
May 03, 2018 170.25 172.95 169.70 172.60 30,097 -0.70(-0.40%)
May 02, 2018 177.80 178.10 172.47 173.30 54,934 -2.20(-1.25%)
May 01, 2018 169.45 176.30 168.35 175.50 73,644 +5.15(+3.02%)
Apr 30, 2018 171.70 173.35 170.25 170.35 49,870 -1.25(-0.73%)
Apr 27, 2018 173.30 173.47 170.20 171.60 27,133 -1.10(-0.64%)
Apr 26, 2018 170.45 174.00 167.25 172.70 47,571 +3.25(+1.92%)
Apr 25, 2018 168.70 170.85 168.00 169.45 33,176 +0.90(+0.53%)
Apr 24, 2018 170.30 172.75 167.15 168.55 48,752 -0.20(-0.12%)
Apr 23, 2018 167.60 171.75 166.70 168.75 61,881 +1.90(+1.14%)
Apr 20, 2018 169.30 175.05 165.70 166.85 60,225 -3.40(-2.00%)
Apr 19, 2018 179.15 179.50 169.30 170.25 63,937 -9.25(-5.15%)
Apr 18, 2018 177.10 180.90 177.10 179.50 36,971 +2.55(+1.44%)
Apr 17, 2018 177.65 178.95 174.95 176.95 44,886 +0.70(+0.40%)
Apr 16, 2018 175.10 179.35 171.20 176.25 26,205 +2.40(+1.38%)
Apr 13, 2018 174.75 176.80 171.97 173.85 25,483 +0.45(+0.26%)
Apr 12, 2018 174.95 176.00 172.10 173.40 35,475 -2.30(-1.31%)
Apr 11, 2018 175.85 178.30 174.10 175.70 36,195 -1.20(-0.68%)
Apr 10, 2018 178.25 179.20 176.50 176.90 46,739 +1.05(+0.60%)
Apr 09, 2018 178.50 182.20 175.85 175.85 53,664 -1.05(-0.59%)
Apr 06, 2018 180.65 182.75 174.80 176.90 52,810 -5.60(-3.07%)
Apr 05, 2018 180.80 183.35 179.40 182.50 35,922 +3.85(+2.16%)
Apr 04, 2018 170.85 179.62 170.47 178.65 60,027 +4.20(+2.41%)
Apr 03, 2018 171.80 174.50 169.40 174.45 56,254 +3.60(+2.11%)
Apr 02, 2018 173.20 173.20 168.45 170.85 75,296 -2.90(-1.67%)
Mar 29, 2018 173.75 173.75 173.75 0 +2.40(+1.40%)
Mar 28, 2018 169.65 172.85 168.45 171.35 36,103 +1.65(+0.97%)
Mar 27, 2018 175.40 175.40 164.55 169.70 31,022 -5.30(-3.03%)
Mar 26, 2018 171.30 175.50 170.00 175.00 37,318 +5.60(+3.31%)
Mar 23, 2018 173.90 177.40 168.90 169.40 36,247 -3.55(-2.05%)
Mar 22, 2018 174.90 178.80 172.60 172.95 35,575 -4.70(-2.65%)
Mar 21, 2018 173.40 178.83 173.40 177.65 28,811 +3.20(+1.83%)
Mar 20, 2018 175.75 176.80 173.85 174.45 17,766 -0.95(-0.54%)
Mar 19, 2018 177.15 177.15 172.05 175.40 33,814 -2.85(-1.60%)
Mar 16, 2018 175.65 180.00 174.70 178.25 109,021 +2.55(+1.45%)
Mar 15, 2018 177.90 181.80 173.55 175.70 26,760 -2.25(-1.26%)
Mar 14, 2018 180.95 180.95 176.25 177.95 34,297 -1.35(-0.75%)
Mar 13, 2018 178.05 182.57 176.45 179.30 27,539 +2.80(+1.59%)
Mar 12, 2018 176.30 177.75 174.38 176.50 31,075 +0.60(+0.34%)
Mar 09, 2018 174.75 176.00 172.05 175.90 35,909 +3.20(+1.85%)
Mar 08, 2018 176.00 176.00 171.90 172.70 32,127 -3.10(-1.76%)
Mar 07, 2018 169.35 176.00 167.60 175.80 41,314 +4.10(+2.39%)
Mar 06, 2018 167.85 172.25 165.50 171.70 38,792 +4.45(+2.66%)
Mar 05, 2018 168.50 160.10 167.25 48,139 +4.40(+2.70%)
Mar 02, 2018 160.40 166.90 158.35 162.85 45,512 +0.05(+0.03%)
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.