Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 272.05 272.17 265.57 272.00 2,727,893 -0.20(-0.07%)
Jun 27, 2019 269.38 273.97 268.73 272.20 1,158,541 +3.45(+1.28%)
Jun 26, 2019 274.86 275.46 267.08 268.75 1,529,919 -6.11(-2.22%)
Jun 25, 2019 279.49 280.81 273.79 274.86 1,815,826 -5.16(-1.84%)
Jun 24, 2019 283.16 284.19 276.24 280.02 1,580,953 -3.11(-1.10%)
Jun 21, 2019 281.79 284.16 278.96 283.13 2,039,279 +2.44(+0.87%)
Jun 20, 2019 281.88 283.72 278.91 280.69 1,583,094 +0.16(+0.06%)
Jun 19, 2019 277.69 281.58 276.15 280.54 1,156,978 +2.64(+0.95%)
Jun 18, 2019 277.94 279.69 276.13 277.90 1,898,214 +0.85(+0.31%)
Jun 17, 2019 275.12 277.63 274.87 277.05 1,125,711 +2.05(+0.75%)
Jun 14, 2019 275.65 276.57 272.29 275.00 1,479,943 +0.21(+0.08%)
Jun 13, 2019 271.03 274.98 270.60 274.79 1,114,168 +3.86(+1.42%)
Jun 12, 2019 272.65 273.19 268.60 270.93 1,316,178 -2.26(-0.83%)
Jun 11, 2019 271.93 275.52 271.67 273.19 1,541,354 +1.26(+0.46%)
Jun 10, 2019 269.87 272.27 267.88 271.93 1,278,997 +3.87(+1.44%)
Jun 07, 2019 267.50 269.73 266.31 268.07 1,429,104 +1.38(+0.52%)
Jun 06, 2019 269.09 270.70 266.34 266.69 1,677,799 +0.56(+0.21%)
Jun 05, 2019 271.80 271.80 263.43 266.13 1,548,103 -2.78(-1.03%)
Jun 04, 2019 266.29 270.19 265.76 268.91 1,792,347 +3.24(+1.22%)
Jun 03, 2019 266.62 270.62 263.13 265.67 2,362,171 -1.48(-0.55%)
May 31, 2019 265.68 268.87 263.07 267.15 2,139,968 +0.15(+0.06%)
May 30, 2019 265.78 268.38 264.35 267.00 1,158,986 +2.16(+0.82%)
May 29, 2019 259.90 266.13 258.94 264.83 1,739,995 +3.18(+1.22%)
May 28, 2019 267.29 268.23 261.59 261.65 1,645,871 -4.80(-1.80%)
May 24, 2019 266.39 269.01 264.31 266.45 1,418,044 -0.45(-0.17%)
May 23, 2019 264.36 267.18 262.76 266.90 1,751,285 +0.56(+0.21%)
May 22, 2019 263.95 269.33 263.70 266.34 1,600,380 +0.08(+0.03%)
May 21, 2019 258.52 267.45 257.57 266.27 2,501,821 +10.33(+4.04%)
May 20, 2019 254.67 256.48 252.35 255.94 1,256,634 +1.19(+0.47%)
May 17, 2019 251.17 257.41 250.83 254.74 915,048 +1.20(+0.47%)
May 16, 2019 249.22 258.94 249.04 253.54 1,586,681 +4.97(+2.00%)
May 15, 2019 249.17 252.71 247.47 248.57 2,139,185 -2.57(-1.03%)
May 14, 2019 252.51 254.44 251.02 251.15 1,311,706 +0.12(+0.05%)
May 13, 2019 254.19 255.66 248.51 251.02 2,602,659 -6.83(-2.65%)
May 10, 2019 258.30 259.31 251.50 257.86 1,527,404 +2.17(+0.85%)
May 09, 2019 251.41 257.45 250.21 255.69 1,530,861 +1.34(+0.53%)
May 08, 2019 254.40 256.49 250.12 254.34 1,277,861 -0.23(-0.09%)
May 07, 2019 256.95 258.90 252.07 254.57 1,533,165 -3.66(-1.42%)
May 06, 2019 247.23 259.24 246.12 258.23 1,754,561 +6.73(+2.67%)
May 03, 2019 251.80 253.08 247.12 251.50 1,281,525 +0.11(+0.04%)
May 02, 2019 250.61 251.80 245.48 251.40 1,669,593 +0.84(+0.33%)
May 01, 2019 252.04 254.59 246.63 250.56 1,930,097 -2.22(-0.88%)
Apr 30, 2019 255.95 257.72 249.87 252.78 2,436,318 -3.13(-1.22%)
Apr 29, 2019 256.31 257.72 252.31 255.92 2,339,373 -0.11(-0.04%)
Apr 26, 2019 247.95 256.38 247.40 256.02 4,294,921 +10.08(+4.10%)
Apr 25, 2019 239.30 247.50 238.58 245.94 3,314,853 +4.72(+1.96%)
Apr 24, 2019 238.63 244.09 238.10 241.22 3,396,497 +0.35(+0.14%)
Apr 23, 2019 235.70 242.34 234.57 240.88 3,914,297 +6.38(+2.72%)
Apr 22, 2019 231.36 235.69 229.76 234.49 3,436,934 +4.21(+1.83%)
Apr 18, 2019 228.75 232.03 221.53 230.28 4,139,048 +3.24(+1.43%)
Apr 17, 2019 233.92 234.33 218.31 227.05 7,359,165 -8.53(-3.62%)
Apr 16, 2019 256.05 257.07 231.79 235.58 6,658,055 -17.06(-6.75%)
Apr 15, 2019 244.68 254.34 244.59 252.64 4,245,009 +9.64(+3.97%)
Apr 12, 2019 266.10 266.10 239.44 243.00 7,649,925 -22.53(-8.48%)
Apr 11, 2019 278.41 279.61 264.62 265.53 2,477,542 -11.29(-4.08%)
Apr 10, 2019 279.11 279.84 275.20 276.82 1,049,096 -1.98(-0.71%)
Apr 09, 2019 277.02 279.94 275.55 278.80 1,139,730 +0.58(+0.21%)
Apr 08, 2019 281.72 282.21 277.66 278.22 1,038,256 -3.66(-1.30%)
Apr 05, 2019 279.88 282.12 277.94 281.88 1,116,392 +2.03(+0.72%)
Apr 04, 2019 277.10 280.70 276.14 279.86 791,411 +3.40(+1.23%)
Apr 03, 2019 278.44 279.66 274.61 276.45 1,056,413 -0.52(-0.19%)
Apr 02, 2019 278.15 278.40 274.27 276.97 1,210,342 -0.12(-0.05%)
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.