Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 369.33 369.33 364.30 364.77 609,034 -9.68(-2.59%)
May 30, 2019 376.11 378.75 372.02 374.45 469,832 -1.18(-0.31%)
May 29, 2019 374.28 376.09 370.98 375.63 437,350 -1.21(-0.32%)
May 28, 2019 382.86 383.33 376.84 376.84 506,158 -5.66(-1.48%)
May 24, 2019 383.59 384.67 381.66 382.50 309,871 +1.64(+0.43%)
May 23, 2019 381.71 381.71 376.66 380.86 641,324 -4.61(-1.20%)
May 22, 2019 386.37 388.05 383.05 385.47 377,092 -2.21(-0.57%)
May 21, 2019 386.94 390.02 386.39 387.68 349,735 +3.13(+0.81%)
May 20, 2019 385.87 386.47 381.38 384.55 530,514 -3.05(-0.79%)
May 17, 2019 387.83 392.69 386.44 387.59 565,971 -4.99(-1.27%)
May 16, 2019 391.94 395.60 391.29 392.58 511,619 +2.53(+0.65%)
May 15, 2019 387.53 391.83 385.72 390.05 483,287 -1.32(-0.34%)
May 14, 2019 390.05 395.93 390.05 391.37 472,736 +2.70(+0.70%)
May 13, 2019 397.74 398.86 386.39 388.67 801,857 -17.75(-4.37%)
May 10, 2019 405.40 408.73 397.86 406.41 551,616 -1.07(-0.26%)
May 09, 2019 400.04 407.69 398.65 407.49 496,188 -1.10(-0.27%)
May 08, 2019 405.69 412.08 403.45 408.58 518,157 +1.49(+0.37%)
May 07, 2019 415.73 416.01 402.95 407.09 808,177 -11.06(-2.64%)
May 06, 2019 415.12 420.12 412.44 418.15 494,837 -5.38(-1.27%)
May 03, 2019 418.27 423.88 418.19 423.53 459,338 +5.35(+1.28%)
May 02, 2019 420.91 421.49 413.85 418.19 496,854 -2.39(-0.57%)
May 01, 2019 427.34 427.88 420.20 420.57 556,633 -5.36(-1.26%)
Apr 30, 2019 421.11 426.47 419.20 425.94 646,668 +4.74(+1.13%)
Apr 29, 2019 421.34 422.72 420.12 421.20 417,997 +0.76(+0.18%)
Apr 26, 2019 417.04 420.86 414.18 420.44 534,300 +3.98(+0.95%)
Apr 25, 2019 419.48 421.76 414.85 416.46 682,074 -5.02(-1.19%)
Apr 24, 2019 416.10 423.42 414.85 421.49 1,148,966 +5.39(+1.30%)
Apr 23, 2019 407.29 416.10 407.20 416.10 783,091 +8.79(+2.16%)
Apr 22, 2019 407.07 408.75 405.67 407.31 493,143 -1.47(-0.36%)
Apr 18, 2019 411.49 412.00 408.77 408.77 604,135 -1.58(-0.39%)
Apr 17, 2019 409.91 411.49 405.90 410.36 715,711 +0.83(+0.20%)
Apr 16, 2019 397.72 409.83 397.64 409.52 1,174,183 +12.89(+3.25%)
Apr 15, 2019 400.58 401.24 394.80 396.63 673,077 -2.19(-0.55%)
Apr 12, 2019 393.85 401.44 393.85 398.82 716,121 +7.23(+1.85%)
Apr 11, 2019 390.61 393.90 388.74 391.59 470,209 +2.94(+0.76%)
Apr 10, 2019 387.63 388.81 385.50 388.65 458,991 +2.59(+0.67%)
Apr 09, 2019 390.97 391.44 384.93 386.06 525,041 -5.56(-1.42%)
Apr 08, 2019 390.21 392.97 388.95 391.61 453,869 +0.91(+0.23%)
Apr 05, 2019 389.01 392.22 386.76 390.70 522,110 +2.86(+0.74%)
Apr 04, 2019 385.50 388.60 385.27 387.84 427,406 +2.43(+0.63%)
Apr 03, 2019 385.54 388.68 383.86 385.41 384,879 +2.30(+0.60%)
Apr 02, 2019 384.81 386.31 382.25 383.11 482,024 -1.70(-0.44%)
Apr 01, 2019 378.84 385.91 376.92 384.81 568,399 +9.67(+2.58%)
Mar 29, 2019 377.19 379.20 374.10 375.14 519,376 +2.11(+0.56%)
Mar 28, 2019 369.90 373.62 368.87 373.03 390,431 +4.68(+1.27%)
Mar 27, 2019 371.83 373.52 366.66 368.35 484,175 -2.66(-0.72%)
Mar 26, 2019 369.17 371.57 367.74 371.01 563,860 +6.37(+1.75%)
Mar 25, 2019 366.91 368.23 362.78 364.64 468,247 -1.71(-0.47%)
Mar 22, 2019 374.38 376.07 364.39 366.35 666,793 -11.41(-3.02%)
Mar 21, 2019 376.21 380.69 372.36 377.76 538,202 +0.39(+0.10%)
Mar 20, 2019 381.13 381.57 375.31 377.38 1,004,400 -4.08(-1.07%)
Mar 19, 2019 388.46 389.17 380.65 381.46 1,080,547 -5.19(-1.34%)
Mar 18, 2019 382.71 386.88 382.66 386.65 595,824 +6.08(+1.60%)
Mar 15, 2019 380.81 385.19 380.02 380.56 2,001,404 -0.07(-0.02%)
Mar 14, 2019 382.24 382.24 378.42 380.63 571,538 +1.57(+0.41%)
Mar 13, 2019 377.74 380.43 374.38 379.06 691,174 +3.51(+0.93%)
Mar 12, 2019 377.12 378.34 374.71 375.55 574,948 -0.23(-0.06%)
Mar 11, 2019 372.19 376.91 371.24 375.78 675,664 +5.96(+1.61%)
Mar 08, 2019 369.17 370.33 366.22 369.82 668,729 -1.65(-0.44%)
Mar 07, 2019 381.34 381.82 369.14 371.47 532,511 -5.86(-1.55%)
Mar 06, 2019 379.66 380.96 376.91 377.32 310,695 -2.33(-0.62%)
Mar 05, 2019 381.18 382.46 378.46 379.66 493,859 -1.32(-0.35%)
Mar 04, 2019 388.44 389.41 378.13 380.98 787,620 -5.61(-1.45%)
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.