Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 179.09 180.33 177.21 178.22 555,673 -0.22(-0.13%)
May 30, 2018 177.39 179.41 176.95 178.45 728,167 +1.98(+1.12%)
May 29, 2018 178.10 179.35 174.05 176.47 573,281 -2.32(-1.30%)
May 25, 2018 178.79 178.79 178.79 0 -0.90(-0.50%)
May 24, 2018 180.08 180.73 178.05 179.69 534,215 -0.69(-0.38%)
May 23, 2018 180.77 181.99 179.00 180.38 591,155 -1.40(-0.77%)
May 22, 2018 183.58 184.27 181.71 181.79 595,539 -0.99(-0.54%)
May 21, 2018 182.61 184.51 181.71 182.78 561,943 +1.17(+0.64%)
May 18, 2018 182.14 182.98 179.37 181.61 652,464 -0.82(-0.45%)
May 17, 2018 181.75 183.45 181.55 182.43 750,539 +0.71(+0.39%)
May 16, 2018 176.84 182.16 176.61 181.72 892,153 +4.85(+2.74%)
May 15, 2018 177.27 178.03 176.36 176.86 557,920 -0.81(-0.46%)
May 14, 2018 178.34 179.61 177.54 177.67 733,700 +2.17(+1.24%)
May 11, 2018 175.37 176.62 175.05 175.50 485,128 +0.57(+0.32%)
May 10, 2018 173.90 175.35 172.61 174.94 763,921 +2.84(+1.65%)
May 09, 2018 172.34 172.35 169.46 172.10 711,522 -0.17(-0.10%)
May 08, 2018 173.63 173.63 171.22 172.27 716,850 +0.05(+0.03%)
May 07, 2018 171.74 172.93 170.87 172.22 597,075 +0.59(+0.34%)
May 04, 2018 169.69 171.99 167.32 171.63 651,017 +1.51(+0.89%)
May 03, 2018 168.57 170.78 166.61 170.12 780,806 +0.63(+0.37%)
May 02, 2018 169.27 170.92 168.97 169.49 607,908 +0.58(+0.34%)
May 01, 2018 167.87 169.09 166.27 168.91 596,688 +0.62(+0.37%)
Apr 30, 2018 169.86 170.91 168.20 168.29 855,580 -1.12(-0.66%)
Apr 27, 2018 171.02 171.13 168.02 169.41 1,189,784 -1.16(-0.68%)
Apr 26, 2018 169.18 171.25 165.31 170.57 771,449 +0.91(+0.54%)
Apr 25, 2018 168.92 170.98 168.18 169.66 544,149 +0.09(+0.05%)
Apr 24, 2018 173.35 173.94 167.85 169.57 561,688 -3.38(-1.96%)
Apr 23, 2018 172.71 174.77 172.15 172.96 649,692 +0.67(+0.39%)
Apr 20, 2018 172.85 174.56 171.16 172.28 468,410 -1.18(-0.68%)
Apr 19, 2018 177.38 177.70 172.79 173.46 622,638 -4.15(-2.34%)
Apr 18, 2018 178.91 179.58 177.41 177.61 484,339 -0.32(-0.18%)
Apr 17, 2018 177.93 178.81 177.16 177.93 445,597 +1.45(+0.82%)
Apr 16, 2018 175.66 177.31 174.63 176.49 280,682 +2.13(+1.22%)
Apr 13, 2018 177.32 177.32 173.58 174.35 379,195 -1.94(-1.10%)
Apr 12, 2018 176.96 177.70 175.52 176.30 509,889 +0.84(+0.48%)
Apr 11, 2018 174.91 176.99 174.35 175.46 536,709 -0.06(-0.04%)
Apr 10, 2018 173.97 177.00 173.10 175.52 911,220 +5.25(+3.08%)
Apr 09, 2018 171.71 173.15 169.75 170.27 313,605 -0.04(-0.02%)
Apr 06, 2018 172.79 174.11 168.07 170.31 830,621 -3.74(-2.15%)
Apr 05, 2018 172.82 174.86 171.49 174.05 480,573 +2.33(+1.36%)
Apr 04, 2018 164.93 172.02 163.41 171.72 463,043 +2.89(+1.71%)
Apr 03, 2018 165.04 170.02 165.04 168.82 594,446 +5.32(+3.25%)
Apr 02, 2018 167.60 167.91 162.10 163.51 574,767 -4.00(-2.39%)
Mar 29, 2018 167.50 167.50 167.50 0 +4.89(+3.01%)
Mar 28, 2018 165.93 167.42 162.13 162.61 749,373 -3.97(-2.38%)
Mar 27, 2018 170.50 170.68 165.50 166.58 910,639 -2.82(-1.66%)
Mar 26, 2018 166.96 170.50 166.71 169.40 514,066 +4.81(+2.92%)
Mar 23, 2018 169.35 169.98 164.47 164.59 575,115 -4.30(-2.55%)
Mar 22, 2018 172.60 174.44 168.74 168.90 739,873 -4.47(-2.58%)
Mar 21, 2018 170.49 174.78 170.07 173.36 449,110 +3.57(+2.10%)
Mar 20, 2018 170.18 170.82 169.08 169.79 423,791 -0.24(-0.14%)
Mar 19, 2018 171.21 172.07 168.16 170.03 556,415 -1.65(-0.96%)
Mar 16, 2018 169.98 172.07 169.22 171.68 549,933 +1.41(+0.83%)
Mar 15, 2018 170.52 171.07 168.56 170.27 614,240 +0.60(+0.36%)
Mar 14, 2018 173.29 173.47 169.52 169.67 723,732 -2.50(-1.45%)
Mar 13, 2018 171.47 173.88 170.72 172.17 1,222,335 +1.63(+0.96%)
Mar 12, 2018 171.62 172.73 169.91 170.54 386,777 -0.76(-0.45%)
Mar 09, 2018 170.04 171.90 168.17 171.31 536,687 +2.80(+1.66%)
Mar 08, 2018 168.34 169.07 166.33 168.51 389,608 +0.68(+0.41%)
Mar 07, 2018 168.50 165.26 167.83 418,779 -0.35(-0.21%)
Mar 06, 2018 166.35 169.28 165.31 168.18 632,827 +2.50(+1.51%)
Mar 05, 2018 162.30 166.02 161.67 165.68 613,109 +2.21(+1.35%)
Mar 02, 2018 160.83 164.29 160.12 163.47 673,905 +0.92(+0.57%)
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.