Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 237.85 237.85 233.40 233.70 1,386,775 -3.72(-1.56%)
May 30, 2018 233.33 238.45 233.21 237.41 1,281,164 +5.13(+2.21%)
May 29, 2018 234.74 235.89 231.06 232.28 1,236,240 -3.65(-1.55%)
May 25, 2018 235.93 235.93 235.93 0 -0.22(-0.10%)
May 24, 2018 234.69 236.41 233.12 236.16 1,595,015 +1.19(+0.51%)
May 23, 2018 236.42 236.42 233.23 234.96 1,179,558 -1.99(-0.84%)
May 22, 2018 239.35 240.43 236.73 236.95 1,028,045 -1.94(-0.81%)
May 21, 2018 235.46 239.16 235.16 238.89 1,475,573 +4.89(+2.09%)
May 18, 2018 232.53 234.27 231.44 234.01 1,274,616 +0.93(+0.40%)
May 17, 2018 232.36 234.74 231.97 233.08 1,155,517 +1.26(+0.54%)
May 16, 2018 232.44 233.32 231.28 231.82 1,173,861 -0.21(-0.09%)
May 15, 2018 234.03 234.13 231.00 232.03 1,746,315 -3.76(-1.60%)
May 14, 2018 236.96 238.07 235.23 235.79 1,116,614 +0.42(+0.18%)
May 11, 2018 232.85 236.59 232.62 235.37 2,069,270 +3.00(+1.29%)
May 10, 2018 229.50 232.84 229.32 232.37 1,314,306 +3.31(+1.45%)
May 09, 2018 228.06 229.19 226.16 229.05 1,480,337 +2.08(+0.92%)
May 08, 2018 226.06 230.14 225.99 226.97 1,777,683 -1.10(-0.48%)
May 07, 2018 230.48 231.45 227.30 228.07 1,394,969 -1.71(-0.74%)
May 04, 2018 225.66 230.90 223.80 229.78 1,054,843 +2.62(+1.15%)
May 03, 2018 224.44 228.71 221.96 227.16 1,444,837 +1.45(+0.64%)
May 02, 2018 228.69 228.81 223.96 225.71 1,558,429 -3.81(-1.66%)
May 01, 2018 231.92 232.94 228.20 229.51 1,704,899 -2.38(-1.03%)
Apr 30, 2018 235.54 237.28 231.40 231.90 1,709,164 -2.94(-1.25%)
Apr 27, 2018 231.64 235.36 230.50 234.83 1,325,669 +3.19(+1.38%)
Apr 26, 2018 231.90 235.03 229.45 231.64 1,821,163 +0.03(+0.01%)
Apr 25, 2018 230.27 232.66 228.49 231.62 1,402,878 +1.26(+0.55%)
Apr 24, 2018 234.89 238.17 228.18 230.36 1,937,773 -3.06(-1.31%)
Apr 23, 2018 232.03 233.94 231.40 233.42 867,648 +1.59(+0.69%)
Apr 20, 2018 236.13 236.84 230.30 231.82 1,612,283 -4.19(-1.78%)
Apr 19, 2018 239.19 239.19 234.14 236.01 1,581,877 -3.70(-1.54%)
Apr 18, 2018 236.62 241.53 234.55 239.71 2,330,401 +3.31(+1.40%)
Apr 17, 2018 236.14 237.48 234.88 236.40 1,440,811 +1.85(+0.79%)
Apr 16, 2018 230.41 235.54 230.41 234.55 1,510,934 +5.20(+2.27%)
Apr 13, 2018 228.54 231.66 228.05 229.35 1,760,805 +2.42(+1.07%)
Apr 12, 2018 224.71 228.50 224.61 226.93 1,245,107 +3.67(+1.64%)
Apr 11, 2018 221.50 224.11 221.18 223.27 965,762 +0.00(+0.00%)
Apr 10, 2018 223.27 225.85 222.28 223.27 1,777,173 +3.45(+1.57%)
Apr 09, 2018 221.11 223.62 219.57 219.81 1,476,773 +0.03(+0.01%)
Apr 06, 2018 224.47 224.79 217.37 219.78 1,542,504 -6.36(-2.81%)
Apr 05, 2018 224.50 226.96 222.51 226.15 1,229,435 +2.17(+0.97%)
Apr 04, 2018 221.87 224.30 218.13 223.98 2,161,392 -2.14(-0.95%)
Apr 03, 2018 224.41 226.35 222.40 226.12 1,641,592 +2.38(+1.06%)
Apr 02, 2018 224.38 226.91 220.64 223.74 2,200,132 -1.51(-0.67%)
Mar 29, 2018 225.25 225.25 225.25 0 +4.98(+2.26%)
Mar 28, 2018 220.11 222.33 218.04 220.26 2,006,110 +0.15(+0.07%)
Mar 27, 2018 225.44 226.31 218.74 220.11 2,032,946 -4.89(-2.17%)
Mar 26, 2018 219.28 225.22 217.19 225.00 2,834,074 +9.73(+4.52%)
Mar 23, 2018 222.38 223.96 214.73 215.27 2,842,274 -6.37(-2.87%)
Mar 22, 2018 230.77 230.77 220.82 221.64 4,527,999 -11.96(-5.12%)
Mar 21, 2018 236.63 242.03 233.59 233.60 5,162,156 -2.79(-1.18%)
Mar 20, 2018 235.04 238.29 233.94 236.39 3,600,892 +2.23(+0.95%)
Mar 19, 2018 237.15 231.05 234.16 2,113,441 -2.27(-0.96%)
Mar 16, 2018 233.11 238.39 232.66 236.43 2,310,052 +4.34(+1.87%)
Mar 15, 2018 232.22 236.04 231.91 232.08 1,846,402 +0.46(+0.20%)
Mar 14, 2018 236.62 236.87 231.31 231.62 1,640,898 -3.62(-1.54%)
Mar 13, 2018 232.25 237.09 231.50 235.25 2,079,124 +3.97(+1.72%)
Mar 12, 2018 231.78 233.12 230.44 231.28 1,361,378 -0.54(-0.23%)
Mar 09, 2018 227.42 232.07 226.02 231.82 1,753,415 +6.71(+2.98%)
Mar 08, 2018 226.55 226.56 221.10 225.11 1,942,365 -1.13(-0.50%)
Mar 07, 2018 226.25 1,760,563 -1.27(-0.56%)
Mar 06, 2018 228.02 229.00 226.15 227.52 1,531,955 +1.03(+0.45%)
Mar 05, 2018 224.11 227.59 222.05 226.49 1,136,785 +0.59(+0.26%)
Mar 02, 2018 226.15 227.31 222.80 225.90 1,847,864 -2.24(-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.