Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 187.37 188.26 186.72 187.63 5,186,677 +0.75(+0.40%)
May 30, 2017 186.76 187.42 186.19 186.88 2,231,571 +0.29(+0.16%)
May 26, 2017 186.73 187.60 186.27 186.59 1,735,778 -0.48(-0.26%)
May 25, 2017 185.63 187.42 185.59 187.07 2,363,329 +1.82(+0.98%)
May 24, 2017 183.46 185.40 183.46 185.25 2,425,330 +1.76(+0.96%)
May 23, 2017 184.00 184.46 182.86 183.49 2,123,758 -0.18(-0.10%)
May 22, 2017 183.78 185.32 182.52 183.67 2,946,000 +2.91(+1.61%)
May 19, 2017 177.73 181.42 176.77 180.76 4,038,909 +3.36(+1.89%)
May 18, 2017 178.48 178.50 175.47 177.40 3,117,918 -1.38(-0.77%)
May 17, 2017 182.70 181.52 178.68 178.78 2,535,741 -3.92(-2.15%)
May 16, 2017 182.73 183.15 182.04 182.70 2,156,022 +0.31(+0.17%)
May 15, 2017 183.30 184.11 182.28 182.39 3,364,867 -0.86(-0.47%)
May 12, 2017 183.71 183.98 182.63 183.25 3,479,223 -0.69(-0.38%)
May 11, 2017 182.90 184.33 182.17 183.94 2,883,813 +0.76(+0.41%)
May 10, 2017 185.14 185.65 178.18 183.18 7,059,416 -3.73(-2.00%)
May 09, 2017 186.11 187.21 186.05 186.91 3,003,706 +0.89(+0.48%)
May 08, 2017 185.38 186.39 185.00 186.02 1,963,569 +1.01(+0.55%)
May 05, 2017 183.16 185.07 183.16 185.01 2,636,917 +1.94(+1.06%)
May 04, 2017 183.33 184.25 182.18 183.07 2,289,326 -0.32(-0.17%)
May 03, 2017 183.45 183.75 182.25 183.39 2,983,245 -0.05(-0.03%)
May 02, 2017 182.54 183.91 182.53 183.44 1,979,787 +1.05(+0.58%)
May 01, 2017 184.23 184.49 181.80 182.39 3,516,574 -2.44(-1.32%)
Apr 28, 2017 183.42 184.93 183.02 184.83 2,181,592 +1.61(+0.88%)
Apr 27, 2017 182.59 183.76 182.59 183.22 3,129,020 +1.51(+0.83%)
Apr 26, 2017 182.31 183.00 180.11 181.71 4,471,568 -1.80(-0.98%)
Apr 25, 2017 182.53 183.84 182.53 183.51 3,734,796 +1.45(+0.80%)
Apr 24, 2017 181.75 182.46 181.61 182.06 3,141,913 +1.68(+0.93%)
Apr 21, 2017 179.42 180.93 179.42 180.38 3,146,556 +1.08(+0.60%)
Apr 20, 2017 178.74 179.82 178.35 179.30 2,335,176 +0.90(+0.50%)
Apr 19, 2017 178.47 179.90 178.16 178.40 2,124,532 +0.55(+0.31%)
Apr 18, 2017 178.59 179.97 177.12 177.85 2,957,495 -1.17(-0.65%)
Apr 17, 2017 175.84 179.08 175.65 179.02 2,450,182 +3.40(+1.94%)
Apr 13, 2017 175.74 176.88 175.56 175.62 2,024,086 -0.43(-0.24%)
Apr 12, 2017 178.25 178.25 175.94 176.05 2,922,425 -2.52(-1.41%)
Apr 11, 2017 177.50 178.60 176.96 178.57 2,265,743 +1.01(+0.57%)
Apr 10, 2017 179.00 179.97 177.48 177.56 2,308,641 -1.29(-0.72%)
Apr 07, 2017 178.39 179.09 177.26 178.85 2,806,866 +1.48(+0.83%)
Apr 06, 2017 177.56 178.22 177.12 177.37 2,343,873 +0.29(+0.16%)
Apr 05, 2017 179.00 180.18 176.89 177.08 2,566,887 -1.62(-0.91%)
Apr 04, 2017 176.88 178.79 176.76 178.70 2,326,494 +2.05(+1.16%)
Apr 03, 2017 177.08 177.73 175.50 176.65 2,934,718 -0.21(-0.12%)
Mar 31, 2017 178.02 178.18 176.81 176.86 2,032,749 -1.12(-0.63%)
Mar 30, 2017 177.25 178.49 177.22 177.98 1,737,221 +0.35(+0.20%)
Mar 29, 2017 177.40 177.99 176.97 177.63 1,640,601 +0.27(+0.15%)
Mar 28, 2017 176.29 177.68 175.00 177.36 2,412,559 +1.26(+0.72%)
Mar 27, 2017 174.37 176.44 173.75 176.10 2,750,685 +0.28(+0.16%)
Mar 24, 2017 176.85 177.53 174.77 175.82 2,386,809 -1.44(-0.81%)
Mar 23, 2017 177.34 177.85 176.59 177.26 2,006,383 +0.28(+0.16%)
Mar 22, 2017 175.96 177.10 175.50 176.98 2,505,638 +1.02(+0.58%)
Mar 21, 2017 179.99 180.25 175.50 175.96 3,239,479 -3.43(-1.91%)
Mar 20, 2017 180.10 180.15 179.14 179.39 2,062,211 -0.71(-0.39%)
Mar 17, 2017 178.31 180.38 178.17 180.10 5,037,385 +1.91(+1.07%)
Mar 16, 2017 179.82 180.00 177.64 178.19 3,100,694 -0.52(-0.29%)
Mar 15, 2017 179.00 179.24 177.97 178.71 3,568,847 -0.02(-0.01%)
Mar 14, 2017 178.54 179.69 177.71 178.73 2,346,666 -0.32(-0.18%)
Mar 13, 2017 177.16 179.19 177.11 179.05 3,498,521 +0.35(+0.20%)
Mar 10, 2017 181.90 181.97 177.92 178.70 4,595,621 -1.87(-1.04%)
Mar 09, 2017 181.43 182.59 179.58 180.57 3,100,466 -1.17(-0.64%)
Mar 08, 2017 182.40 182.69 181.49 181.74 2,321,031 -0.28(-0.15%)
Mar 07, 2017 180.64 182.84 180.62 182.02 2,451,960 +1.09(+0.60%)
Mar 06, 2017 181.40 182.30 180.43 180.93 4,243,925 -1.25(-0.69%)
Mar 03, 2017 183.58 181.45 182.18 3,940,363 -0.81(-0.44%)
Mar 02, 2017 184.00 185.71 182.97 182.99 4,906,981 -0.92(-0.50%)
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.