Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 170.13 171.20 169.63 170.07 35,657,197 -0.11(-0.06%)
May 30, 2018 169.63 170.48 169.22 170.18 22,651,948 +1.21(+0.72%)
May 29, 2018 168.91 169.92 167.96 168.97 41,164,898 -0.75(-0.44%)
May 25, 2018 169.72 169.72 169.72 0 +0.17(+0.10%)
May 24, 2018 169.56 169.85 167.84 169.55 27,665,167 -0.05(-0.03%)
May 23, 2018 166.90 169.62 166.88 169.60 26,541,435 +1.42(+0.84%)
May 22, 2018 169.15 169.45 167.88 168.18 19,448,412 -0.22(-0.13%)
May 21, 2018 168.73 169.50 167.68 168.40 22,951,140 +0.94(+0.56%)
May 18, 2018 167.71 168.26 167.21 167.46 26,217,939 -0.87(-0.52%)
May 17, 2018 168.40 169.61 167.51 168.33 27,470,063 -0.65(-0.38%)
May 16, 2018 168.10 169.37 168.01 168.98 22,936,134 +1.11(+0.66%)
May 15, 2018 168.40 168.50 166.98 167.87 49,342,515 -1.88(-1.11%)
May 14, 2018 169.84 170.82 169.47 169.75 21,813,611 +0.29(+0.17%)
May 11, 2018 169.35 169.86 168.72 169.46 24,688,847 -0.16(-0.09%)
May 10, 2018 168.43 169.74 168.29 169.62 27,044,142 +1.74(+1.04%)
May 09, 2018 166.40 167.99 165.78 167.88 29,094,601 +1.81(+1.09%)
May 08, 2018 165.83 166.43 164.86 166.07 26,021,908 -0.17(-0.10%)
May 07, 2018 165.64 166.78 165.51 166.24 32,515,518 +1.37(+0.83%)
May 04, 2018 161.11 165.25 160.98 164.87 41,543,243 +3.07(+1.90%)
May 03, 2018 161.08 162.40 159.22 161.80 60,283,503 -0.02(-0.01%)
May 02, 2018 163.10 163.57 161.63 161.82 38,627,320 -0.96(-0.59%)
May 01, 2018 160.52 162.80 160.14 162.78 36,462,381 +1.84(+1.14%)
Apr 30, 2018 162.48 163.48 160.54 160.94 35,581,842 -1.15(-0.71%)
Apr 27, 2018 164.35 164.41 161.17 162.09 51,043,406 +0.10(+0.06%)
Apr 26, 2018 160.72 162.53 160.18 161.99 42,973,911 +3.34(+2.11%)
Apr 25, 2018 158.80 159.31 156.47 158.65 52,036,908 +0.19(+0.12%)
Apr 24, 2018 162.62 162.90 157.39 158.46 70,234,801 -3.43(-2.12%)
Apr 23, 2018 163.08 163.73 161.02 161.89 33,009,085 -0.41(-0.25%)
Apr 20, 2018 164.49 164.61 161.73 162.30 49,197,140 -2.61(-1.58%)
Apr 19, 2018 165.65 165.99 164.34 164.91 34,660,088 -1.53(-0.92%)
Apr 18, 2018 166.12 167.00 165.31 166.44 29,552,977 +0.34(+0.20%)
Apr 17, 2018 164.19 166.46 163.91 166.10 35,498,594 +3.50(+2.15%)
Apr 16, 2018 162.45 163.19 161.48 162.60 28,154,033 +1.23(+0.76%)
Apr 13, 2018 163.01 163.26 160.67 161.37 44,604,892 -0.84(-0.52%)
Apr 12, 2018 161.30 162.77 161.16 162.21 30,428,007 +1.93(+1.20%)
Apr 11, 2018 160.20 162.00 160.10 160.28 41,597,422 -0.93(-0.58%)
Apr 10, 2018 160.13 161.73 159.07 161.21 48,571,697 +3.48(+2.21%)
Apr 09, 2018 158.01 160.88 157.46 157.73 41,768,786 +1.10(+0.70%)
Apr 06, 2018 158.94 160.46 155.88 156.63 59,870,865 -4.02(-2.50%)
Apr 05, 2018 161.33 161.58 159.48 160.65 42,709,970 +0.91(+0.57%)
Apr 04, 2018 154.27 160.23 154.04 159.74 65,688,320 +2.48(+1.58%)
Apr 03, 2018 156.92 157.92 154.44 157.26 64,063,213 +1.75(+1.13%)
Apr 02, 2018 159.00 159.74 153.88 155.51 85,488,580 -4.62(-2.89%)
Mar 29, 2018 160.13 160.13 160.13 0 +2.88(+1.83%)
Mar 28, 2018 158.25 159.78 156.04 157.25 89,315,527 -1.83(-1.15%)
Mar 27, 2018 165.60 165.62 157.68 159.08 78,841,905 -5.32(-3.24%)
Mar 26, 2018 161.68 164.60 159.16 164.40 57,461,129 +5.89(+3.72%)
Mar 23, 2018 162.60 163.30 158.43 158.51 80,110,392 -4.29(-2.64%)
Mar 22, 2018 164.70 165.77 162.60 162.80 66,416,905 -4.12(-2.47%)
Mar 21, 2018 167.23 168.76 166.19 166.92 43,843,294 -0.73(-0.44%)
Mar 20, 2018 167.10 168.04 166.61 167.65 34,056,987 +0.55(+0.33%)
Mar 19, 2018 169.16 169.22 165.64 167.10 71,317,033 -3.92(-2.29%)
Mar 16, 2018 171.78 172.20 170.93 171.02 31,176,742 -0.51(-0.30%)
Mar 15, 2018 171.83 172.53 170.90 171.53 28,792,192 -0.15(-0.09%)
Mar 14, 2018 172.58 172.74 171.12 171.68 40,494,703 -0.03(-0.02%)
Mar 13, 2018 174.80 175.20 171.27 171.71 55,605,012 -2.37(-1.36%)
Mar 12, 2018 173.65 174.48 173.28 174.08 37,574,276 +0.92(+0.53%)
Mar 09, 2018 171.10 173.16 170.82 173.16 38,310,546 +3.30(+1.94%)
Mar 08, 2018 169.54 169.98 168.95 169.86 25,713,820 +0.93(+0.55%)
Mar 07, 2018 169.07 166.96 168.93 34,568,266 +0.39(+0.23%)
Mar 06, 2018 168.61 169.11 167.48 168.54 29,234,797 +0.71(+0.42%)
Mar 05, 2018 165.26 168.26 164.59 167.83 38,483,538 +1.84(+1.11%)
Mar 02, 2018 162.59 166.28 161.96 165.99 57,445,063 +1.51(+0.92%)
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.