Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 415.16 418.00 412.03 415.30 716,672 +4.27(+1.04%)
Jun 27, 2019 409.26 413.33 408.28 411.03 398,766 +3.12(+0.76%)
Jun 26, 2019 407.20 408.37 403.06 407.91 490,831 +2.30(+0.57%)
Jun 25, 2019 409.75 409.75 403.52 405.61 513,122 -4.46(-1.09%)
Jun 24, 2019 414.03 416.73 408.38 410.07 449,244 -4.28(-1.03%)
Jun 21, 2019 411.60 417.84 410.35 414.36 1,194,227 +2.35(+0.57%)
Jun 20, 2019 403.97 413.12 403.97 412.00 823,954 +9.41(+2.34%)
Jun 19, 2019 399.28 403.72 397.58 402.60 615,065 +4.99(+1.26%)
Jun 18, 2019 392.30 403.62 391.49 397.61 605,063 +8.13(+2.09%)
Jun 17, 2019 395.27 396.27 389.02 389.47 391,431 -6.06(-1.53%)
Jun 14, 2019 397.45 397.45 393.46 395.53 388,169 -1.16(-0.29%)
Jun 13, 2019 395.44 397.69 394.40 396.69 368,237 +1.80(+0.46%)
Jun 12, 2019 392.41 396.41 390.30 394.90 486,055 +2.77(+0.71%)
Jun 11, 2019 396.52 396.75 389.29 392.13 606,593 -0.61(-0.16%)
Jun 10, 2019 395.47 397.33 392.44 392.74 593,287 -0.26(-0.07%)
Jun 07, 2019 389.36 393.26 388.07 393.00 569,427 +4.32(+1.11%)
Jun 06, 2019 387.86 390.79 386.05 388.69 763,103 +0.96(+0.25%)
Jun 05, 2019 383.76 389.80 378.58 387.73 684,613 +6.12(+1.60%)
Jun 04, 2019 380.61 381.84 371.61 381.61 635,898 +12.85(+3.48%)
Jun 03, 2019 365.08 370.50 364.62 368.76 662,001 +3.81(+1.04%)
May 31, 2019 369.50 369.50 364.47 364.95 608,743 -9.69(-2.59%)
May 30, 2019 376.29 378.93 372.19 374.63 469,607 -1.18(-0.31%)
May 29, 2019 374.46 376.27 371.15 375.81 437,141 -1.21(-0.32%)
May 28, 2019 383.05 383.51 377.02 377.02 505,917 -5.66(-1.48%)
May 24, 2019 383.77 384.86 381.84 382.69 309,723 +1.64(+0.43%)
May 23, 2019 381.89 381.89 376.84 381.04 641,018 -4.61(-1.20%)
May 22, 2019 386.55 388.24 383.23 385.65 376,912 -2.21(-0.57%)
May 21, 2019 387.13 390.20 386.58 387.87 349,568 +3.13(+0.81%)
May 20, 2019 386.06 386.65 381.56 384.73 530,261 -3.05(-0.79%)
May 17, 2019 388.02 392.87 386.62 387.78 565,700 -4.99(-1.27%)
May 16, 2019 392.13 395.79 391.47 392.77 511,374 +2.53(+0.65%)
May 15, 2019 387.72 392.02 385.91 390.24 483,056 -1.32(-0.34%)
May 14, 2019 390.24 396.12 390.24 391.56 472,510 +2.70(+0.70%)
May 13, 2019 397.93 399.05 386.58 388.85 801,474 -17.76(-4.37%)
May 10, 2019 405.60 408.93 398.05 406.61 551,353 -1.07(-0.26%)
May 09, 2019 400.23 407.89 398.85 407.68 495,951 -1.10(-0.27%)
May 08, 2019 405.89 412.28 403.64 408.78 517,909 +1.49(+0.37%)
May 07, 2019 415.93 416.21 403.15 407.28 807,791 -11.07(-2.65%)
May 06, 2019 415.32 420.33 412.64 418.35 494,600 -5.38(-1.27%)
May 03, 2019 418.47 424.08 418.38 423.73 459,119 +5.35(+1.28%)
May 02, 2019 421.11 421.69 414.05 418.38 496,617 -2.39(-0.57%)
May 01, 2019 427.54 428.08 420.40 420.77 556,367 -5.37(-1.26%)
Apr 30, 2019 421.31 426.68 419.40 426.14 646,359 +4.74(+1.13%)
Apr 29, 2019 421.54 422.93 420.32 421.40 417,797 +0.75(+0.18%)
Apr 26, 2019 417.24 421.06 414.38 420.64 534,045 +3.98(+0.95%)
Apr 25, 2019 419.68 421.96 415.05 416.66 681,748 -5.02(-1.19%)
Apr 24, 2019 416.30 423.62 415.05 421.69 1,148,417 +5.39(+1.30%)
Apr 23, 2019 407.49 416.30 407.40 416.30 782,717 +8.79(+2.16%)
Apr 22, 2019 407.27 408.94 405.86 407.50 492,907 -1.47(-0.36%)
Apr 18, 2019 411.68 412.20 408.97 408.97 603,846 -1.58(-0.39%)
Apr 17, 2019 410.10 411.68 406.10 410.55 715,369 +0.83(+0.20%)
Apr 16, 2019 397.91 410.02 397.83 409.72 1,173,622 +12.89(+3.25%)
Apr 15, 2019 400.78 401.43 394.99 396.82 672,755 -2.19(-0.55%)
Apr 12, 2019 394.04 401.63 394.04 399.01 715,779 +7.24(+1.85%)
Apr 11, 2019 390.80 394.09 388.93 391.77 469,984 +2.94(+0.76%)
Apr 10, 2019 387.81 388.99 385.68 388.83 458,772 +2.59(+0.67%)
Apr 09, 2019 391.16 391.63 385.11 386.24 524,790 -5.56(-1.42%)
Apr 08, 2019 390.40 393.15 389.13 391.80 453,652 +0.91(+0.23%)
Apr 05, 2019 389.19 392.41 386.94 390.89 521,861 +2.86(+0.74%)
Apr 04, 2019 385.68 388.78 385.46 388.02 427,201 +2.43(+0.63%)
Apr 03, 2019 385.72 388.87 384.05 385.59 384,695 +2.30(+0.60%)
Apr 02, 2019 385.00 386.50 382.43 383.29 481,794 -1.70(-0.44%)
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.