Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 206.63 208.97 205.57 205.62 2,806,048 +0.35(+0.17%)
Jun 28, 2018 204.82 206.53 201.44 205.27 4,491,814 -2.79(-1.34%)
Jun 27, 2018 214.49 216.11 207.96 208.06 2,867,323 -6.43(-3.00%)
Jun 26, 2018 213.36 215.47 211.64 214.49 2,158,006 +2.10(+0.99%)
Jun 25, 2018 217.10 217.64 210.08 212.39 3,979,256 -6.56(-2.99%)
Jun 22, 2018 224.50 224.72 218.70 218.95 2,968,130 -3.89(-1.75%)
Jun 21, 2018 227.17 227.43 221.87 222.84 4,057,461 -4.25(-1.87%)
Jun 20, 2018 232.41 232.41 226.79 227.09 4,323,903 -6.29(-2.69%)
Jun 19, 2018 236.13 236.20 230.32 233.38 3,496,810 -4.77(-2.00%)
Jun 18, 2018 237.63 239.03 236.26 238.15 1,545,270 -0.80(-0.34%)
Jun 15, 2018 239.34 237.98 238.95 1,509,783 +0.98(+0.41%)
Jun 14, 2018 238.45 238.52 236.06 237.98 1,124,431 +0.51(+0.21%)
Jun 13, 2018 240.23 240.28 236.95 237.47 1,270,550 -2.36(-0.98%)
Jun 12, 2018 238.08 240.86 237.72 239.83 1,972,658 +3.22(+1.36%)
Jun 11, 2018 234.96 237.92 234.96 236.61 1,576,571 +1.64(+0.70%)
Jun 08, 2018 232.10 235.21 231.90 234.97 1,352,709 +2.62(+1.13%)
Jun 07, 2018 232.40 235.40 230.30 232.35 1,937,958 +0.63(+0.27%)
Jun 06, 2018 231.89 227.17 231.72 1,213,027 +4.11(+1.81%)
Jun 05, 2018 227.21 228.29 225.58 227.61 1,056,082 +0.11(+0.05%)
Jun 04, 2018 230.06 231.67 227.28 227.50 1,017,817 -1.55(-0.68%)
Jun 01, 2018 227.22 230.14 226.80 229.06 1,300,413 +4.05(+1.80%)
May 31, 2018 229.01 229.01 224.72 225.01 1,440,328 -3.58(-1.56%)
May 30, 2018 224.66 229.59 224.54 228.59 1,330,639 +4.94(+2.21%)
May 29, 2018 226.01 227.12 222.47 223.64 1,283,980 -3.51(-1.55%)
May 25, 2018 227.16 227.16 227.16 0 -0.22(-0.10%)
May 24, 2018 225.97 227.62 224.45 227.38 1,656,610 +1.15(+0.51%)
May 23, 2018 227.63 227.63 224.56 226.23 1,225,109 -1.91(-0.84%)
May 22, 2018 230.45 231.49 227.93 228.14 1,067,745 -1.87(-0.81%)
May 21, 2018 226.71 230.26 226.42 230.01 1,532,555 +4.71(+2.09%)
May 18, 2018 223.89 225.56 222.83 225.31 1,323,837 +0.89(+0.40%)
May 17, 2018 223.72 226.01 223.35 224.41 1,200,140 +1.21(+0.54%)
May 16, 2018 223.80 224.65 222.68 223.20 1,219,192 -0.20(-0.09%)
May 15, 2018 225.33 225.42 222.42 223.40 1,813,752 -3.62(-1.60%)
May 14, 2018 228.15 229.22 226.48 227.02 1,159,734 +0.41(+0.18%)
May 11, 2018 224.19 227.79 223.97 226.62 2,149,179 +2.89(+1.29%)
May 10, 2018 220.97 224.19 220.79 223.73 1,365,060 +3.19(+1.45%)
May 09, 2018 219.58 220.66 217.75 220.54 1,537,503 +2.00(+0.92%)
May 08, 2018 217.66 221.59 217.58 218.53 1,846,332 -1.06(-0.48%)
May 07, 2018 221.91 222.84 218.85 219.59 1,448,838 -1.64(-0.74%)
May 04, 2018 217.27 222.32 215.48 221.23 1,095,578 +2.52(+1.15%)
May 03, 2018 216.09 220.20 213.71 218.71 1,500,632 +1.40(+0.64%)
May 02, 2018 220.19 220.30 215.63 217.31 1,618,611 -3.67(-1.66%)
May 01, 2018 223.30 224.28 219.72 220.98 1,770,737 -2.29(-1.03%)
Apr 30, 2018 226.79 228.46 222.79 223.27 1,775,167 -2.83(-1.25%)
Apr 27, 2018 223.03 226.61 221.93 226.10 1,376,863 +3.07(+1.38%)
Apr 26, 2018 223.27 226.29 220.92 223.03 1,891,491 +0.03(+0.01%)
Apr 25, 2018 221.71 224.01 220.00 223.00 1,457,053 +1.21(+0.55%)
Apr 24, 2018 226.16 229.32 219.70 221.79 2,012,604 -2.94(-1.31%)
Apr 23, 2018 223.40 225.24 222.79 224.74 901,154 +1.53(+0.69%)
Apr 20, 2018 227.35 228.03 221.74 223.20 1,674,545 -4.04(-1.78%)
Apr 19, 2018 230.30 230.30 225.43 227.24 1,642,964 -3.56(-1.54%)
Apr 18, 2018 227.82 232.55 225.83 230.80 2,420,394 +3.19(+1.40%)
Apr 17, 2018 227.36 228.65 226.15 227.61 1,496,450 +1.78(+0.79%)
Apr 16, 2018 221.85 226.78 221.85 225.83 1,569,282 +5.00(+2.27%)
Apr 13, 2018 220.04 223.05 219.57 220.83 1,828,802 +2.33(+1.07%)
Apr 12, 2018 216.35 220.00 216.26 218.50 1,293,189 +3.53(+1.64%)
Apr 11, 2018 213.27 215.78 212.96 214.96 1,003,057 +0.00(+0.00%)
Apr 10, 2018 214.96 217.45 214.02 214.96 1,845,803 +3.32(+1.57%)
Apr 09, 2018 212.89 215.31 211.41 211.64 1,533,802 +0.03(+0.01%)
Apr 06, 2018 216.12 216.44 209.28 211.61 1,602,071 -6.12(-2.81%)
Apr 05, 2018 216.15 218.52 214.23 217.74 1,276,912 +2.09(+0.97%)
Apr 04, 2018 213.62 215.96 210.02 215.65 2,244,859 -2.06(-0.95%)
Apr 03, 2018 216.07 217.94 214.13 217.71 1,704,985 +2.29(+1.06%)
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.