Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 345.85 345.85 341.36 341.61 3,217,600 -8.26(-2.36%)
May 30, 2019 350.00 351.92 347.94 349.87 2,175,883 +1.07(+0.31%)
May 29, 2019 352.59 352.79 346.05 348.80 4,141,683 -6.08(-1.71%)
May 28, 2019 355.29 359.31 354.88 354.88 3,426,857 -0.02(-0.01%)
May 24, 2019 355.00 361.40 353.00 354.90 5,319,700 +4.35(+1.24%)
May 23, 2019 345.92 351.47 341.15 350.55 5,301,573 -2.23(-0.63%)
May 22, 2019 357.22 357.57 351.75 352.78 3,836,698 -5.97(-1.66%)
May 21, 2019 358.03 360.77 354.88 358.75 4,020,845 +5.96(+1.69%)
May 20, 2019 353.00 355.94 350.53 352.79 3,217,711 -2.23(-0.63%)
May 17, 2019 351.50 359.99 351.16 355.02 5,282,900 +1.21(+0.34%)
May 16, 2019 348.64 356.50 345.82 353.81 6,031,626 +8.17(+2.36%)
May 15, 2019 339.80 348.80 337.64 345.64 4,808,785 +2.60(+0.76%)
May 14, 2019 339.90 346.10 337.23 343.04 4,746,475 +5.67(+1.68%)
May 13, 2019 344.51 346.63 337.00 337.37 7,754,662 -17.30(-4.88%)
May 10, 2019 351.87 355.54 347.55 354.67 4,574,000 +0.54(+0.15%)
May 09, 2019 354.76 355.65 347.47 354.13 6,074,304 -5.62(-1.56%)
May 08, 2019 357.77 361.52 353.33 359.75 6,028,702 +2.52(+0.71%)
May 07, 2019 366.33 367.71 355.02 357.23 9,739,063 -14.37(-3.87%)
May 06, 2019 367.88 372.48 365.63 371.60 4,745,301 -4.86(-1.29%)
May 03, 2019 376.08 377.90 374.22 376.46 2,953,800 +0.66(+0.18%)
May 02, 2019 375.50 377.65 373.25 375.80 2,437,957 -1.00(-0.27%)
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.