Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 282.10 282.10 277.28 278.11 933,419 -5.16(-1.82%)
May 30, 2018 279.95 284.57 279.08 283.27 435,522 +3.84(+1.37%)
May 29, 2018 279.84 281.06 276.32 279.43 430,873 -1.96(-0.70%)
May 25, 2018 281.38 281.38 281.38 0 +0.69(+0.25%)
May 24, 2018 279.32 282.03 278.48 280.70 598,470 +1.72(+0.62%)
May 23, 2018 278.88 279.64 276.30 278.98 424,078 -0.48(-0.17%)
May 22, 2018 281.62 282.14 278.76 279.45 718,975 -2.15(-0.76%)
May 21, 2018 280.71 282.31 279.57 281.61 416,153 +1.69(+0.60%)
May 18, 2018 278.69 280.28 276.94 279.91 469,050 +1.86(+0.67%)
May 17, 2018 277.59 279.33 276.73 278.05 420,970 +1.05(+0.38%)
May 16, 2018 277.65 278.47 275.97 277.00 499,332 -0.56(-0.20%)
May 15, 2018 275.95 278.07 275.09 277.56 772,057 +0.75(+0.27%)
May 14, 2018 272.34 276.95 271.73 276.82 774,994 +4.69(+1.72%)
May 11, 2018 269.43 272.75 266.73 272.12 681,643 +2.70(+1.00%)
May 10, 2018 261.31 269.82 260.35 269.43 1,101,419 +8.27(+3.17%)
May 09, 2018 266.38 266.38 256.99 261.16 1,638,672 -5.31(-1.99%)
May 08, 2018 273.99 274.48 265.09 266.48 993,870 -4.74(-1.75%)
May 07, 2018 275.26 275.98 270.63 271.22 941,860 -3.46(-1.26%)
May 04, 2018 273.27 275.29 269.69 274.68 843,732 +0.68(+0.25%)
May 03, 2018 274.19 276.05 268.30 274.00 1,165,036 -0.95(-0.34%)
May 02, 2018 275.26 278.61 270.26 274.94 1,429,817 -7.19(-2.55%)
May 01, 2018 281.16 283.93 279.66 282.13 724,532 +0.96(+0.34%)
Apr 30, 2018 284.34 286.58 281.07 281.17 652,984 -2.59(-0.91%)
Apr 27, 2018 282.81 284.60 282.26 283.76 389,603 +0.63(+0.22%)
Apr 26, 2018 284.63 285.06 280.52 283.12 477,172 -1.11(-0.39%)
Apr 25, 2018 280.82 285.04 279.02 284.23 517,291 +3.29(+1.17%)
Apr 24, 2018 281.48 285.05 279.02 280.95 478,843 -0.52(-0.19%)
Apr 23, 2018 281.31 283.50 280.06 281.47 479,591 +0.36(+0.13%)
Apr 20, 2018 282.46 283.42 279.66 281.11 706,574 -0.84(-0.30%)
Apr 19, 2018 284.43 285.30 280.60 281.95 472,399 -3.15(-1.11%)
Apr 18, 2018 284.10 286.41 282.95 285.10 869,900 +1.92(+0.68%)
Apr 17, 2018 281.36 284.24 280.30 283.18 1,245,594 +6.06(+2.19%)
Apr 16, 2018 277.17 279.01 276.20 277.12 1,024,802 +2.23(+0.81%)
Apr 13, 2018 274.48 276.17 273.59 274.90 430,375 +1.97(+0.72%)
Apr 12, 2018 271.05 274.00 269.61 272.93 617,070 +3.14(+1.16%)
Apr 11, 2018 272.41 273.68 268.94 269.79 585,676 -4.36(-1.59%)
Apr 10, 2018 275.12 275.87 272.08 274.15 478,039 +1.76(+0.65%)
Apr 09, 2018 272.38 274.78 271.66 272.39 728,132 +1.21(+0.45%)
Apr 06, 2018 274.26 274.66 267.47 271.18 730,218 -3.40(-1.24%)
Apr 05, 2018 274.30 275.86 271.45 274.58 778,714 +0.29(+0.10%)
Apr 04, 2018 268.11 275.21 267.04 274.29 1,146,774 +4.32(+1.60%)
Apr 03, 2018 268.64 272.51 267.37 269.97 1,404,861 +1.69(+0.63%)
Apr 02, 2018 269.58 277.68 264.75 268.28 3,520,597 +11.34(+4.42%)
Mar 29, 2018 256.94 256.94 256.94 0 +1.22(+0.48%)
Mar 28, 2018 255.94 257.20 253.26 255.71 968,697 +0.38(+0.15%)
Mar 27, 2018 257.10 259.17 253.79 255.33 952,505 -0.43(-0.17%)
Mar 26, 2018 250.93 256.10 250.55 255.76 974,530 +6.20(+2.48%)
Mar 23, 2018 253.28 255.42 249.32 249.56 858,461 -3.93(-1.55%)
Mar 22, 2018 257.57 257.57 253.33 253.49 1,001,931 -4.86(-1.88%)
Mar 21, 2018 261.24 262.61 258.04 258.35 1,235,582 -2.66(-1.02%)
Mar 20, 2018 258.18 263.22 256.60 261.01 1,099,784 +3.45(+1.34%)
Mar 19, 2018 259.88 261.48 256.12 257.55 1,276,181 -2.62(-1.01%)
Mar 16, 2018 259.16 261.26 258.46 260.18 2,230,872 +1.56(+0.61%)
Mar 15, 2018 258.74 260.48 257.25 258.61 850,749 +0.56(+0.22%)
Mar 14, 2018 257.75 259.39 256.68 258.05 775,590 +0.50(+0.19%)
Mar 13, 2018 257.81 258.41 255.70 257.55 931,365 +1.69(+0.66%)
Mar 12, 2018 258.61 259.95 254.63 255.87 1,101,345 -4.09(-1.57%)
Mar 09, 2018 257.94 262.97 254.72 259.96 1,132,204 +2.84(+1.11%)
Mar 08, 2018 256.67 260.44 252.83 257.12 1,818,193 -3.60(-1.38%)
Mar 07, 2018 261.21 260.71 790,102 +0.17(+0.07%)
Mar 06, 2018 258.13 260.88 255.28 260.54 805,226 +2.40(+0.93%)
Mar 05, 2018 255.89 258.55 254.04 258.14 722,227 +0.75(+0.29%)
Mar 02, 2018 256.28 259.17 254.96 257.38 831,245 +0.08(+0.03%)
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.