Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 360.00 | 360.00 | 360.00 | 0 | -20.00(-5.26%) | |
May 30, 2018 | 390.00 | 390.00 | 380.00 | 380.00 | 395 | +0.00(+0.00%) |
May 24, 2018 | 380.00 | 380.00 | 380.00 | 0 | -10.00(-2.56%) | |
May 23, 2018 | 390.00 | 390.00 | 390.00 | 390.00 | 200 | +0.00(+0.00%) |
May 21, 2018 | 390.00 | 390.00 | 390.00 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 390.00 | 390.00 | 390.00 | 390.00 | 10 | +0.00(+0.00%) |
May 15, 2018 | 390.00 | 390.00 | 390.00 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 390.00 | 390.00 | 390.00 | 0 | +5.00(+1.30%) | |
May 09, 2018 | 385.00 | 385.00 | 385.00 | 0 | +5.00(+1.32%) | |
May 08, 2018 | 375.00 | 380.00 | 375.00 | 380.00 | 5 | +10.00(+2.70%) |
May 03, 2018 | 370.00 | 370.00 | 370.00 | 0 | +1.00(+0.27%) | |
May 02, 2018 | 369.00 | 369.00 | 369.00 | 369.00 | 1 | -3.00(-0.81%) |
Apr 30, 2018 | 372.00 | 372.00 | 372.00 | 0 | -3.00(-0.80%) | |
Apr 26, 2018 | 375.00 | 375.00 | 375.00 | 0 | +5.99(+1.62%) | |
Apr 25, 2018 | 370.00 | 370.00 | 369.01 | 369.01 | 382 | +0.02(+0.01%) |
Apr 24, 2018 | 370.00 | 370.00 | 368.99 | 368.99 | 118 | -1.01(-0.27%) |
Apr 23, 2018 | 369.99 | 370.00 | 369.99 | 370.00 | 725 | +0.00(+0.00%) |
Apr 20, 2018 | 370.00 | 370.00 | 370.00 | 370.00 | 300 | +0.00(+0.00%) |
Apr 19, 2018 | 367.50 | 370.00 | 367.50 | 370.00 | 39 | +5.00(+1.37%) |
Apr 18, 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 194 | -3.51(-0.95%) |
Apr 16, 2018 | 368.51 | 368.51 | 368.51 | 0 | +0.00(+0.00%) | |
Apr 12, 2018 | 368.51 | 368.51 | 368.51 | 0 | +3.51(+0.96%) | |
Apr 10, 2018 | 365.00 | 365.00 | 365.00 | 0 | +5.00(+1.39%) | |
Apr 06, 2018 | 360.00 | 360.00 | 360.00 | 0 | -10.00(-2.70%) | |
Apr 05, 2018 | 375.00 | 385.00 | 370.00 | 370.00 | 419 | +10.00(+2.78%) |
Apr 02, 2018 | 360.00 | 360.00 | 360.00 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 360.00 | 360.00 | 360.00 | 0 | -4.00(-1.10%) | |
Mar 28, 2018 | 364.00 | 364.00 | 364.00 | 364.00 | 100 | +0.00(+0.00%) |
Mar 27, 2018 | 367.00 | 367.00 | 364.00 | 364.00 | 41 | +3.00(+0.83%) |
Mar 26, 2018 | 367.00 | 367.00 | 361.00 | 361.00 | 126 | +1.00(+0.28%) |
Mar 23, 2018 | 365.00 | 365.00 | 360.00 | 360.00 | 17 | -22.00(-5.76%) |
Mar 22, 2018 | 385.00 | 385.00 | 382.00 | 382.00 | 2 | -8.00(-2.05%) |
Mar 21, 2018 | 390.00 | 390.00 | 390.00 | 390.00 | 1 | +7.00(+1.83%) |
Mar 20, 2018 | 390.00 | 390.00 | 382.50 | 383.00 | 666 | -7.00(-1.79%) |
Mar 19, 2018 | 390.00 | 390.00 | 390.00 | 390.00 | 7 | -10.00(-2.50%) |
Mar 14, 2018 | 400.00 | 400.00 | 400.00 | 0 | -7.00(-1.72%) | |
Mar 13, 2018 | 407.00 | 407.00 | 407.00 | 407.00 | 1 | +7.00(+1.75%) |
Mar 12, 2018 | 400.00 | 400.00 | 400.00 | 400.00 | 56 | +0.00(+0.00%) |
Mar 09, 2018 | 399.99 | 400.00 | 399.99 | 400.00 | 231 | +9.00(+2.30%) |
Mar 08, 2018 | 398.00 | 398.00 | 366.00 | 391.00 | 23 | -8.00(-2.01%) |
Mar 07, 2018 | 392.00 | 399.00 | 392.00 | 399.00 | 2 | +10.00(+2.57%) |
Mar 06, 2018 | 385.00 | 389.00 | 385.00 | 389.00 | 17 | +19.00(+5.14%) |
Mar 02, 2018 | 370.00 | 370.00 | 370.00 | 0 | +17.00(+4.82%) | |
Mar 01, 2018 | 363.01 | 370.00 | 353.00 | 353.00 | 42 | -25.00(-6.61%) |
Feb 28, 2018 | 378.00 | 378.00 | 378.00 | 378.00 | 3 | +8.00(+2.16%) |
Feb 27, 2018 | 370.00 | 385.00 | 385.00 | 370.00 | 81 | -15.00(-3.90%) |
Feb 20, 2018 | 370.00 | 385.00 | 385.00 | 385.00 | 81 | +0.00(+0.00%) |
Feb 15, 2018 | 385.00 | 385.00 | 385.00 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 385.00 | 385.00 | 385.00 | 385.00 | 10 | +1.00(+0.26%) |
Feb 13, 2018 | 383.00 | 386.00 | 383.00 | 384.00 | 335 | +14.00(+3.78%) |
Feb 12, 2018 | 370.00 | 370.00 | 370.00 | 370.00 | 1 | +0.00(+0.00%) |
Feb 09, 2018 | 370.00 | 370.00 | 350.00 | 370.00 | 189 | +0.00(+0.00%) |
Feb 08, 2018 | 370.00 | 370.00 | 370.00 | 370.00 | 5 | -7.50(-1.99%) |
Feb 07, 2018 | 365.00 | 383.25 | 365.00 | 377.50 | 155 | -2.50(-0.66%) |
Feb 05, 2018 | 380.00 | 380.00 | 380.00 | 0 | -10.00(-2.56%) | |
Jan 31, 2018 | 390.00 | 390.00 | 390.00 | 0 | +3.00(+0.78%) | |
Jan 29, 2018 | 387.00 | 387.00 | 387.00 | 0 | -9.00(-2.27%) | |
Jan 23, 2018 | 396.00 | 396.00 | 396.00 | 0 | -8.00(-1.98%) | |
Jan 22, 2018 | 398.50 | 404.00 | 398.50 | 404.00 | 275 | +4.01(+1.00%) |
Jan 19, 2018 | 399.99 | 399.99 | 399.99 | 399.99 | 1 | +7.99(+2.04%) |
Jan 18, 2018 | 395.00 | 395.00 | 392.00 | 392.00 | 255 | +0.00(+0.00%) |
Jan 16, 2018 | 392.00 | 392.00 | 392.00 | 0 | -2.00(-0.51%) | |
Jan 12, 2018 | 394.00 | 394.00 | 394.00 | 0 | +4.00(+1.03%) | |
Jan 11, 2018 | 382.00 | 390.00 | 382.00 | 390.00 | 362 | +12.01(+3.18%) |
Jan 09, 2018 | 377.99 | 377.99 | 377.99 | 0 | +2.99(+0.80%) | |
Jan 08, 2018 | 375.00 | 375.00 | 375.00 | 375.00 | 250 | -5.00(-1.32%) |
Jan 05, 2018 | 374.00 | 380.00 | 374.00 | 380.00 | 3 | +15.00(+4.11%) |
Jan 04, 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 5 | +2.02(+0.56%) |
Jan 03, 2018 | 352.00 | 365.00 | 352.00 | 362.98 | 80 | +9.98(+2.83%) |
Dec 29, 2017 | 353.00 | 353.00 | 353.00 | 0 | -19.00(-5.11%) | |
Dec 26, 2017 | 372.00 | 372.00 | 372.00 | 0 | +10.00(+2.76%) | |
Dec 22, 2017 | 362.00 | 362.00 | 362.00 | 362.00 | 15 | -0.24(-0.07%) |
Dec 21, 2017 | 362.24 | 362.24 | 362.24 | 362.24 | 10 | -2.76(-0.76%) |
Dec 20, 2017 | 362.00 | 365.00 | 353.00 | 365.00 | 15 | +0.00(+0.00%) |
Dec 19, 2017 | 362.00 | 366.00 | 362.00 | 365.00 | 3,045 | +0.00(+0.00%) |
Dec 18, 2017 | 365.00 | 365.00 | 365.00 | 365.00 | 500 | +3.00(+0.83%) |
Dec 15, 2017 | 362.00 | 362.00 | 362.00 | 362.00 | 500 | +12.00(+3.43%) |
Dec 14, 2017 | 362.00 | 362.00 | 350.00 | 350.00 | 75 | -12.00(-3.31%) |
Dec 13, 2017 | 362.00 | 362.00 | 362.00 | 362.00 | 216 | +2.00(+0.56%) |
Dec 12, 2017 | 358.50 | 360.00 | 358.50 | 360.00 | 410 | +0.26(+0.07%) |
Dec 08, 2017 | 359.74 | 359.74 | 359.74 | 0 | -7.26(-1.98%) | |
Dec 05, 2017 | 367.00 | 367.00 | 367.00 | 0 | -13.00(-3.42%) | |
Nov 30, 2017 | 380.00 | 380.00 | 380.00 | 0 | +1.00(+0.26%) | |
Nov 29, 2017 | 365.00 | 380.00 | 365.00 | 379.00 | 2,128 | +14.00(+3.84%) |
Nov 28, 2017 | 352.01 | 365.00 | 352.01 | 365.00 | 282 | +14.00(+3.99%) |
Nov 27, 2017 | 351.00 | 351.00 | 351.00 | 351.00 | 4 | -5.00(-1.40%) |
Nov 20, 2017 | 356.00 | 356.00 | 356.00 | 0 | +6.00(+1.71%) | |
Nov 15, 2017 | 350.00 | 350.00 | 350.00 | 0 | -11.50(-3.18%) | |
Nov 07, 2017 | 361.50 | 361.50 | 361.50 | 0 | +3.01(+0.84%) | |
Nov 02, 2017 | 358.49 | 358.49 | 358.49 | 0 | +5.00(+1.41%) | |
Nov 01, 2017 | 360.00 | 360.00 | 350.00 | 353.49 | 295 | -16.51(-4.46%) |
Oct 30, 2017 | 370.00 | 370.00 | 370.00 | 0 | +5.00(+1.37%) | |
Oct 26, 2017 | 365.00 | 365.00 | 365.00 | 0 | +15.00(+4.29%) | |
Oct 23, 2017 | 350.00 | 350.00 | 350.00 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 345.00 | 350.00 | 345.00 | 350.00 | 124 | +7.05(+2.06%) |
Oct 19, 2017 | 343.00 | 343.00 | 342.95 | 342.95 | 1,094 | +2.95(+0.87%) |
Oct 17, 2017 | 340.00 | 340.00 | 340.00 | 0 | +0.00(+0.00%) | |
Oct 16, 2017 | 340.00 | 340.00 | 340.00 | 340.00 | 8 | +0.00(+0.00%) |
Oct 13, 2017 | 339.00 | 340.00 | 338.90 | 340.00 | 870 | +0.00(+0.00%) |
Oct 10, 2017 | 340.00 | 340.00 | 340.00 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 340.00 | 340.00 | 340.00 | 0 | +15.00(+4.62%) | |
Oct 04, 2017 | 325.00 | 325.00 | 325.00 | 325.00 | 275 | -15.00(-4.41%) |
Sep 29, 2017 | 340.00 | 340.00 | 340.00 | 0 | -0.10(-0.03%) | |
Sep 27, 2017 | 340.10 | 340.10 | 340.10 | 0 | +23.10(+7.29%) | |
Sep 18, 2017 | 317.00 | 317.00 | 317.00 | 0 | +13.95(+4.60%) | |
Sep 11, 2017 | 303.05 | 303.05 | 303.05 | 0 | +3.05(+1.02%) | |
Sep 07, 2017 | 300.00 | 300.00 | 300.00 | 0 | -10.00(-3.23%) | |
Aug 17, 2017 | 310.00 | 310.00 | 310.00 | 0 | -2.00(-0.64%) | |
Aug 11, 2017 | 312.00 | 312.00 | 312.00 | 0 | +0.00(+0.00%) | |
Aug 10, 2017 | 316.00 | 316.00 | 312.00 | 312.00 | 300 | -8.00(-2.50%) |
Aug 09, 2017 | 320.00 | 320.00 | 320.00 | 320.00 | 2 | +0.00(+0.00%) |
Aug 08, 2017 | 320.00 | 320.00 | 320.00 | 320.00 | 50 | +0.00(+0.00%) |
Aug 02, 2017 | 320.00 | 320.00 | 320.00 | 0 | -18.00(-5.33%) | |
Jul 12, 2017 | 338.00 | 338.00 | 338.00 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 338.00 | 338.00 | 338.00 | 0 | +13.00(+4.00%) | |
Jun 28, 2017 | 325.00 | 325.00 | 325.00 | 0 | +14.00(+4.50%) | |
Jun 26, 2017 | 311.00 | 311.00 | 311.00 | 0 | -4.00(-1.27%) | |
Jun 23, 2017 | 315.00 | 315.00 | 315.00 | 315.00 | 8 | +3.00(+0.96%) |
Jun 22, 2017 | 315.00 | 315.00 | 310.00 | 312.00 | 200 | -14.00(-4.29%) |
Jun 20, 2017 | 326.00 | 326.00 | 326.00 | 0 | -2.00(-0.61%) | |
Jun 19, 2017 | 333.00 | 333.00 | 328.00 | 328.00 | 7 | +2.00(+0.61%) |
Jun 16, 2017 | 326.00 | 326.00 | 326.00 | 326.00 | 1 | -2.00(-0.61%) |
Jun 15, 2017 | 316.00 | 330.00 | 315.00 | 328.00 | 275 | +8.00(+2.50%) |
Jun 13, 2017 | 320.00 | 320.00 | 320.00 | 0 | -2.00(-0.62%) | |
Jun 12, 2017 | 330.00 | 332.00 | 322.00 | 322.00 | 5 | -2.00(-0.62%) |
Jun 09, 2017 | 316.00 | 324.00 | 316.00 | 324.00 | 144 | +9.50(+3.02%) |
Jun 08, 2017 | 314.50 | 314.50 | 314.50 | 314.50 | 222 | +8.33(+2.72%) |
Jun 05, 2017 | 306.17 | 306.17 | 306.17 | 0 | -3.83(-1.24%) | |
Jun 02, 2017 | 306.00 | 310.00 | 306.00 | 310.00 | 105 | +7.00(+2.31%) |
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.
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.