Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 206.60 208.94 205.54 205.60 2,806,440 +0.35(+0.17%)
Jun 28, 2018 204.79 206.50 201.41 205.24 4,492,441 -2.79(-1.34%)
Jun 27, 2018 214.46 216.08 207.93 208.03 2,867,722 -6.43(-3.00%)
Jun 26, 2018 213.33 215.44 211.61 214.46 2,158,307 +2.10(+0.99%)
Jun 25, 2018 217.07 217.61 210.05 212.36 3,979,811 -6.56(-2.99%)
Jun 22, 2018 224.47 224.68 218.67 218.92 2,968,544 -3.89(-1.75%)
Jun 21, 2018 227.13 227.40 221.84 222.81 4,058,028 -4.25(-1.87%)
Jun 20, 2018 232.37 232.37 226.76 227.06 4,324,506 -6.29(-2.69%)
Jun 19, 2018 236.09 236.17 230.29 233.35 3,497,298 -4.77(-2.00%)
Jun 18, 2018 237.59 239.00 236.23 238.12 1,545,485 -0.80(-0.34%)
Jun 15, 2018 239.31 237.94 238.92 1,509,994 +0.97(+0.41%)
Jun 14, 2018 238.41 238.49 236.03 237.94 1,124,588 +0.51(+0.21%)
Jun 13, 2018 240.19 240.25 236.91 237.44 1,270,727 -2.36(-0.98%)
Jun 12, 2018 238.04 240.83 237.68 239.80 1,972,933 +3.22(+1.36%)
Jun 11, 2018 234.93 237.89 234.93 236.58 1,576,791 +1.64(+0.70%)
Jun 08, 2018 232.07 235.17 231.87 234.94 1,352,898 +2.62(+1.13%)
Jun 07, 2018 232.36 235.36 230.26 232.32 1,938,229 +0.63(+0.27%)
Jun 06, 2018 231.86 227.13 231.69 1,213,197 +4.11(+1.81%)
Jun 05, 2018 227.18 228.25 225.55 227.58 1,056,229 +0.11(+0.05%)
Jun 04, 2018 230.03 231.64 227.25 227.47 1,017,959 -1.55(-0.68%)
Jun 01, 2018 227.19 230.11 226.76 229.02 1,300,595 +4.05(+1.80%)
May 31, 2018 228.98 228.98 224.69 224.98 1,440,530 -3.58(-1.56%)
May 30, 2018 224.62 229.56 224.51 228.55 1,330,825 +4.94(+2.21%)
May 29, 2018 225.98 227.09 222.44 223.61 1,284,159 -3.51(-1.55%)
May 25, 2018 227.13 227.13 227.13 0 -0.22(-0.10%)
May 24, 2018 225.93 227.59 224.42 227.34 1,656,841 +1.15(+0.51%)
May 23, 2018 227.60 227.60 224.53 226.20 1,225,280 -1.91(-0.84%)
May 22, 2018 230.42 231.46 227.89 228.11 1,067,894 -1.87(-0.81%)
May 21, 2018 226.68 230.23 226.39 229.98 1,532,769 +4.70(+2.09%)
May 18, 2018 223.86 225.53 222.80 225.28 1,324,022 +0.89(+0.40%)
May 17, 2018 223.69 225.98 223.31 224.38 1,200,308 +1.21(+0.54%)
May 16, 2018 223.77 224.61 222.65 223.17 1,219,362 -0.20(-0.09%)
May 15, 2018 225.30 225.39 222.38 223.37 1,814,006 -3.62(-1.60%)
May 14, 2018 228.12 229.19 226.45 226.99 1,159,896 +0.41(+0.18%)
May 11, 2018 224.16 227.76 223.94 226.58 2,149,479 +2.89(+1.29%)
May 10, 2018 220.94 224.16 220.76 223.69 1,365,251 +3.19(+1.45%)
May 09, 2018 219.55 220.63 217.72 220.51 1,537,717 +2.00(+0.92%)
May 08, 2018 217.63 221.55 217.55 218.50 1,846,590 -1.06(-0.48%)
May 07, 2018 221.88 222.81 218.82 219.56 1,449,040 -1.64(-0.74%)
May 04, 2018 217.24 222.29 215.45 221.20 1,095,731 +2.52(+1.15%)
May 03, 2018 216.06 220.17 213.68 218.68 1,500,842 +1.40(+0.64%)
May 02, 2018 220.15 220.27 215.60 217.28 1,618,837 -3.67(-1.66%)
May 01, 2018 223.27 224.25 219.69 220.95 1,770,984 -2.29(-1.03%)
Apr 30, 2018 226.76 228.43 222.76 223.24 1,775,415 -2.83(-1.25%)
Apr 27, 2018 223.00 226.57 221.90 226.07 1,377,055 +3.07(+1.38%)
Apr 26, 2018 223.24 226.26 220.89 223.00 1,891,755 +0.03(+0.01%)
Apr 25, 2018 221.68 223.97 219.97 222.97 1,457,257 +1.21(+0.55%)
Apr 24, 2018 226.12 229.28 219.67 221.76 2,012,885 -2.94(-1.31%)
Apr 23, 2018 223.37 225.21 222.76 224.71 901,279 +1.53(+0.69%)
Apr 20, 2018 227.32 228.00 221.71 223.17 1,674,779 -4.04(-1.78%)
Apr 19, 2018 230.27 230.27 225.40 227.21 1,643,194 -3.56(-1.54%)
Apr 18, 2018 227.78 232.52 225.80 230.76 2,420,732 +3.19(+1.40%)
Apr 17, 2018 227.32 228.62 226.11 227.58 1,496,659 +1.78(+0.79%)
Apr 16, 2018 221.82 226.75 221.82 225.80 1,569,501 +5.00(+2.27%)
Apr 13, 2018 220.01 223.02 219.54 220.79 1,829,057 +2.33(+1.07%)
Apr 12, 2018 216.32 219.97 216.23 218.47 1,293,370 +3.53(+1.64%)
Apr 11, 2018 213.24 215.75 212.93 214.93 1,003,197 +0.00(+0.00%)
Apr 10, 2018 214.93 217.42 213.99 214.93 1,846,060 +3.32(+1.57%)
Apr 09, 2018 212.86 215.28 211.38 211.61 1,534,016 +0.03(+0.01%)
Apr 06, 2018 216.09 216.41 209.25 211.58 1,602,295 -6.12(-2.81%)
Apr 05, 2018 216.12 218.49 214.20 217.71 1,277,090 +2.09(+0.97%)
Apr 04, 2018 213.59 215.93 210.00 215.62 2,245,172 -2.06(-0.95%)
Apr 03, 2018 216.04 217.91 214.10 217.68 1,705,223 +2.29(+1.07%)
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.