Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 207.76 210.11 206.69 206.75 2,790,782 +0.35(+0.17%)
Jun 28, 2018 205.94 207.66 202.54 206.40 4,467,377 -2.80(-1.34%)
Jun 27, 2018 215.66 217.29 209.10 209.20 2,851,723 -6.46(-3.00%)
Jun 26, 2018 214.53 216.65 212.80 215.66 2,146,266 +2.11(+0.99%)
Jun 25, 2018 218.29 218.83 211.23 213.55 3,957,607 -6.59(-2.99%)
Jun 22, 2018 225.73 225.94 219.90 220.14 2,951,982 -3.91(-1.75%)
Jun 21, 2018 228.41 228.67 223.09 224.06 4,035,387 -4.28(-1.87%)
Jun 20, 2018 233.68 233.68 228.03 228.34 4,300,379 -6.32(-2.69%)
Jun 19, 2018 237.42 237.49 231.58 234.66 3,477,786 -4.80(-2.00%)
Jun 18, 2018 238.93 240.34 237.56 239.45 1,536,863 -0.81(-0.34%)
Jun 15, 2018 240.65 239.28 240.26 1,501,569 +0.98(+0.41%)
Jun 14, 2018 239.75 239.82 237.35 239.28 1,118,314 +0.51(+0.21%)
Jun 13, 2018 241.54 241.60 238.25 238.77 1,263,638 -2.37(-0.98%)
Jun 12, 2018 239.38 242.18 239.02 241.14 1,961,926 +3.23(+1.36%)
Jun 11, 2018 236.25 239.23 236.25 237.91 1,567,994 +1.65(+0.70%)
Jun 08, 2018 233.37 236.49 233.17 236.26 1,345,350 +2.63(+1.13%)
Jun 07, 2018 233.67 236.68 231.56 233.62 1,927,415 +0.64(+0.27%)
Jun 06, 2018 233.16 228.41 232.99 1,206,428 +4.13(+1.81%)
Jun 05, 2018 228.46 229.54 226.81 228.85 1,050,336 +0.11(+0.05%)
Jun 04, 2018 231.32 232.94 228.53 228.75 1,012,280 -1.56(-0.68%)
Jun 01, 2018 228.46 231.40 228.04 230.31 1,293,339 +4.07(+1.80%)
May 31, 2018 230.26 230.26 225.95 226.24 1,432,493 -3.60(-1.56%)
May 30, 2018 225.88 230.84 225.77 229.84 1,323,400 +4.97(+2.21%)
May 29, 2018 227.25 228.36 223.69 224.87 1,276,994 -3.53(-1.55%)
May 25, 2018 228.40 228.40 228.40 0 -0.22(-0.10%)
May 24, 2018 227.20 228.86 225.68 228.62 1,647,597 +1.15(+0.51%)
May 23, 2018 228.87 228.87 225.78 227.47 1,218,444 -1.92(-0.84%)
May 22, 2018 231.72 232.76 229.17 229.39 1,061,936 -1.88(-0.81%)
May 21, 2018 227.95 231.52 227.66 231.27 1,524,217 +4.73(+2.09%)
May 18, 2018 225.11 226.79 224.05 226.54 1,316,635 +0.90(+0.40%)
May 17, 2018 224.94 227.25 224.57 225.64 1,193,611 +1.22(+0.54%)
May 16, 2018 225.02 225.87 223.90 224.42 1,212,559 -0.20(-0.09%)
May 15, 2018 226.57 226.66 223.63 224.62 1,803,885 -3.64(-1.60%)
May 14, 2018 229.40 230.47 227.72 228.26 1,153,425 +0.41(+0.18%)
May 11, 2018 225.42 229.04 225.20 227.85 2,137,487 +2.91(+1.29%)
May 10, 2018 222.18 225.41 222.00 224.95 1,357,634 +3.21(+1.45%)
May 09, 2018 220.78 221.87 218.94 221.74 1,529,138 +2.02(+0.92%)
May 08, 2018 218.85 222.80 218.77 219.73 1,836,287 -1.06(-0.48%)
May 07, 2018 223.12 224.06 220.05 220.79 1,440,956 -1.65(-0.74%)
May 04, 2018 218.46 223.53 216.66 222.44 1,089,617 +2.53(+1.15%)
May 03, 2018 217.28 221.41 214.88 219.91 1,492,468 +1.41(+0.64%)
May 02, 2018 221.39 221.51 216.81 218.50 1,609,805 -3.69(-1.66%)
May 01, 2018 224.52 225.50 220.92 222.19 1,761,104 -2.31(-1.03%)
Apr 30, 2018 228.03 229.71 224.01 224.50 1,765,509 -2.84(-1.25%)
Apr 27, 2018 224.25 227.85 223.14 227.34 1,369,372 +3.09(+1.38%)
Apr 26, 2018 224.50 227.53 222.12 224.25 1,881,200 +0.03(+0.01%)
Apr 25, 2018 222.92 225.23 221.20 224.22 1,449,126 +1.22(+0.55%)
Apr 24, 2018 227.39 230.57 220.90 223.01 2,001,655 -2.96(-1.31%)
Apr 23, 2018 224.62 226.47 224.01 225.97 896,251 +1.54(+0.69%)
Apr 20, 2018 228.59 229.28 222.95 224.42 1,665,435 -4.06(-1.78%)
Apr 19, 2018 231.56 231.56 226.67 228.48 1,634,026 -3.58(-1.54%)
Apr 18, 2018 229.06 233.82 227.06 232.06 2,407,226 +3.21(+1.40%)
Apr 17, 2018 228.60 229.90 227.38 228.85 1,488,309 +1.79(+0.79%)
Apr 16, 2018 223.06 228.02 223.06 227.06 1,560,744 +5.03(+2.27%)
Apr 13, 2018 221.24 224.27 220.77 222.03 1,818,853 +2.34(+1.07%)
Apr 12, 2018 217.54 221.21 217.44 219.69 1,286,154 +3.55(+1.64%)
Apr 11, 2018 214.43 216.96 214.12 216.14 997,600 +0.00(+0.00%)
Apr 10, 2018 216.14 218.64 215.19 216.14 1,835,761 +3.34(+1.57%)
Apr 09, 2018 214.05 216.49 212.56 212.80 1,525,457 +0.03(+0.01%)
Apr 06, 2018 217.30 217.62 210.43 212.77 1,593,355 -6.16(-2.81%)
Apr 05, 2018 217.33 219.72 215.41 218.93 1,269,965 +2.10(+0.97%)
Apr 04, 2018 214.79 217.14 211.17 216.83 2,232,646 -2.07(-0.95%)
Apr 03, 2018 217.25 219.13 215.31 218.90 1,695,709 +2.31(+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.