Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 205.18 210.14 204.97 207.49 4,215,247 +2.20(+1.07%)
May 30, 2018 206.76 207.46 205.24 205.29 3,260,463 -0.24(-0.12%)
May 29, 2018 204.67 206.70 204.53 205.53 3,435,342 -0.28(-0.14%)
May 25, 2018 205.81 205.81 205.81 0 +5.35(+2.67%)
May 24, 2018 198.26 201.15 197.56 200.46 2,769,491 +2.44(+1.23%)
May 23, 2018 194.45 198.07 194.29 198.02 2,849,202 +1.70(+0.87%)
May 22, 2018 197.75 198.69 195.56 196.31 2,226,551 -0.46(-0.23%)
May 21, 2018 197.11 197.97 194.82 196.78 3,124,415 +2.52(+1.30%)
May 18, 2018 197.44 198.07 194.17 194.26 3,068,921 -2.85(-1.45%)
May 17, 2018 196.01 198.92 195.91 197.10 2,772,858 -0.87(-0.44%)
May 16, 2018 199.32 199.38 196.73 197.98 3,562,952 -0.88(-0.44%)
May 15, 2018 199.46 201.21 196.32 198.86 3,035,132 -2.62(-1.30%)
May 14, 2018 202.73 204.49 200.69 201.48 3,350,465 +1.14(+0.57%)
May 11, 2018 200.09 201.26 198.87 200.34 2,921,932 -0.11(-0.05%)
May 10, 2018 197.34 200.63 196.41 200.45 3,127,812 +4.50(+2.29%)
May 09, 2018 194.10 196.84 192.66 195.95 4,255,260 -0.66(-0.34%)
May 08, 2018 194.05 196.70 193.29 196.61 4,773,859 +2.37(+1.22%)
May 07, 2018 190.40 195.01 190.15 194.24 4,490,328 +4.49(+2.36%)
May 04, 2018 184.10 191.05 182.72 189.75 6,232,455 +4.34(+2.34%)
May 03, 2018 186.44 187.58 183.30 185.42 7,047,059 -2.87(-1.53%)
May 02, 2018 192.04 192.16 186.69 188.29 6,432,482 -1.35(-0.71%)
May 01, 2018 190.02 190.02 186.33 189.64 5,459,842 +0.79(+0.42%)
Apr 30, 2018 191.45 192.72 187.94 188.85 4,820,498 -2.77(-1.44%)
Apr 27, 2018 192.26 192.78 189.90 191.61 3,305,740 +1.94(+1.02%)
Apr 26, 2018 190.15 190.87 187.93 189.67 3,978,350 +1.17(+0.62%)
Apr 25, 2018 188.50 190.23 185.92 188.50 4,132,231 +0.50(+0.27%)
Apr 24, 2018 194.05 194.36 186.60 188.00 5,451,747 -4.16(-2.17%)
Apr 23, 2018 195.90 196.17 191.07 192.17 3,806,900 -3.02(-1.55%)
Apr 20, 2018 198.56 198.87 193.45 195.19 5,045,209 -4.72(-2.36%)
Apr 19, 2018 200.47 202.73 198.10 199.91 6,090,997 -5.54(-2.70%)
Apr 18, 2018 206.61 207.16 203.70 205.45 2,491,708 -1.77(-0.85%)
Apr 17, 2018 206.52 208.13 205.49 207.22 3,046,851 +1.95(+0.95%)
Apr 16, 2018 205.04 205.70 202.23 205.27 3,057,836 +2.00(+0.98%)
Apr 13, 2018 205.79 207.44 201.59 203.27 5,869,161 +6.18(+3.14%)
Apr 12, 2018 198.73 199.73 195.18 197.09 4,980,089 -0.73(-0.37%)
Apr 11, 2018 196.01 198.15 195.15 197.82 2,419,567 +0.47(+0.24%)
Apr 10, 2018 197.19 198.84 195.63 197.35 4,297,156 +4.12(+2.13%)
Apr 09, 2018 189.31 197.28 188.72 193.23 4,554,755 +4.83(+2.56%)
Apr 06, 2018 188.40 3,674,589 -6.12(-3.15%)
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.