Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 192.96 193.38 191.03 191.61 867,632 -1.35(-0.70%)
Apr 27, 2018 192.55 193.39 192.44 192.96 426,782 +0.49(+0.26%)
Apr 26, 2018 193.32 194.31 192.05 192.47 562,173 -0.13(-0.07%)
Apr 25, 2018 193.57 193.67 191.22 192.60 767,244 -1.20(-0.62%)
Apr 24, 2018 197.63 197.97 192.57 193.80 653,206 -2.28(-1.16%)
Apr 23, 2018 198.46 199.09 194.30 196.08 795,241 -1.44(-0.73%)
Apr 20, 2018 201.93 205.06 197.24 197.52 1,308,353 -2.21(-1.11%)
Apr 19, 2018 196.51 201.08 190.62 199.73 2,043,015 -1.84(-0.91%)
Apr 18, 2018 200.93 203.19 200.18 201.57 955,098 +1.92(+0.96%)
Apr 17, 2018 198.45 201.43 197.99 199.66 666,416 +0.97(+0.49%)
Apr 16, 2018 195.40 200.24 195.34 198.69 660,287 +4.31(+2.22%)
Apr 13, 2018 195.13 195.95 193.36 194.37 744,665 -1.86(-0.95%)
Apr 12, 2018 194.94 197.91 194.70 196.23 661,491 +1.96(+1.01%)
Apr 11, 2018 196.53 198.32 193.91 194.27 648,041 -4.32(-2.18%)
Apr 10, 2018 197.37 199.34 195.95 198.59 494,464 +3.90(+2.00%)
Apr 09, 2018 194.62 197.10 194.15 194.69 637,978 +0.54(+0.28%)
Apr 06, 2018 195.72 196.82 193.13 194.16 817,062 -3.94(-1.99%)
Apr 05, 2018 195.82 198.50 195.48 198.10 766,409 +2.32(+1.19%)
Apr 04, 2018 192.40 196.18 192.19 195.78 890,498 +1.20(+0.62%)
Apr 03, 2018 196.56 196.56 192.85 194.58 1,053,659 -1.70(-0.87%)
Apr 02, 2018 200.85 201.98 195.40 196.28 914,896 -4.59(-2.28%)
Mar 29, 2018 200.86 200.86 200.86 0 -8.53(-4.07%)
Mar 28, 2018 206.74 211.49 203.87 209.40 816,989 +2.62(+1.27%)
Mar 27, 2018 209.77 209.77 206.02 206.77 780,588 -2.95(-1.41%)
Mar 26, 2018 205.97 210.24 204.92 209.72 684,471 +6.83(+3.37%)
Mar 23, 2018 208.41 210.37 202.83 202.89 684,260 -5.06(-2.43%)
Mar 22, 2018 213.01 213.47 207.83 207.95 585,578 -6.05(-2.83%)
Mar 21, 2018 214.50 216.74 213.84 214.00 323,745 -0.85(-0.40%)
Mar 20, 2018 217.12 217.82 214.07 214.85 518,597 -2.05(-0.94%)
Mar 19, 2018 215.15 217.15 214.62 216.90 577,169 +0.72(+0.33%)
Mar 16, 2018 215.57 217.19 214.87 216.18 571,998 +0.80(+0.37%)
Mar 15, 2018 217.30 218.01 213.59 215.38 796,359 -1.97(-0.91%)
Mar 14, 2018 220.08 221.17 216.51 217.35 709,519 -2.17(-0.99%)
Mar 13, 2018 224.56 224.56 216.94 219.52 938,446 -5.12(-2.28%)
Mar 12, 2018 225.58 227.87 224.52 224.64 493,632 -1.07(-0.47%)
Mar 09, 2018 223.89 226.53 222.19 225.71 428,133 +2.85(+1.28%)
Mar 08, 2018 223.61 223.88 220.90 222.86 401,873 +0.75(+0.34%)
Mar 07, 2018 222.78 219.69 222.12 428,661 +0.27(+0.12%)
Mar 06, 2018 220.53 224.97 218.80 221.84 628,723 +3.13(+1.43%)
Mar 05, 2018 217.79 220.80 217.79 218.71 850,532 -0.90(-0.41%)
Mar 02, 2018 219.70 221.43 216.99 219.60 901,348 -2.48(-1.12%)
Mar 01, 2018 227.47 230.27 221.81 222.09 910,356 -5.29(-2.33%)
Feb 28, 2018 229.87 231.37 227.19 227.38 551,894 -1.35(-0.59%)
Feb 27, 2018 231.80 232.65 228.65 228.73 405,209 -3.09(-1.33%)
Feb 26, 2018 229.32 232.31 228.02 231.82 768,667 +3.37(+1.47%)
Feb 23, 2018 226.72 228.63 225.68 228.45 584,389 +3.09(+1.37%)
Feb 22, 2018 227.74 230.69 224.12 225.36 834,585 -0.73(-0.32%)
Feb 21, 2018 230.03 232.22 226.04 226.09 817,527 -4.70(-2.04%)
Feb 20, 2018 230.72 235.29 229.96 230.79 525,248 -0.10(-0.05%)
Feb 16, 2018 230.89 230.89 230.89 0 +3.80(+1.67%)
Feb 15, 2018 236.67 236.79 225.22 227.09 1,412,840 -8.87(-3.76%)
Feb 14, 2018 232.38 236.59 231.34 235.96 494,689 +3.58(+1.54%)
Feb 13, 2018 233.18 234.45 230.22 232.38 500,407 -1.38(-0.59%)
Feb 12, 2018 229.31 235.08 227.94 233.76 631,746 +7.17(+3.17%)
Feb 09, 2018 228.56 228.56 219.07 226.59 804,622 +0.07(+0.03%)
Feb 08, 2018 231.68 233.78 226.35 226.52 848,595 -5.79(-2.49%)
Feb 07, 2018 226.03 235.12 226.03 232.31 880,458 +4.97(+2.19%)
Feb 06, 2018 219.90 228.31 219.13 227.34 1,223,787 +0.46(+0.20%)
Feb 05, 2018 232.72 234.90 224.93 226.88 661,323 -8.40(-3.57%)
Feb 02, 2018 240.20 240.93 235.28 235.28 468,519 -6.78(-2.80%)
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.