Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 370.61 372.21 366.27 368.84 3,820,587 -1.33(-0.36%)
Apr 29, 2019 369.62 376.28 367.94 370.17 5,585,451 -1.70(-0.46%)
Apr 26, 2019 374.90 375.01 369.28 371.87 4,361,759 -1.96(-0.53%)
Apr 25, 2019 367.20 375.79 364.03 373.83 6,768,867 +7.17(+1.95%)
Apr 24, 2019 369.04 372.22 364.91 366.67 10,087,748 +1.41(+0.38%)
Apr 23, 2019 366.74 368.04 363.88 365.26 5,004,537 -1.12(-0.31%)
Apr 22, 2019 366.89 370.07 366.12 366.38 4,244,358 -4.79(-1.29%)
Apr 18, 2019 368.68 373.22 368.68 371.17 4,815,896 +2.49(+0.68%)
Apr 17, 2019 375.10 375.19 368.64 368.68 4,299,671 -4.10(-1.10%)
Apr 16, 2019 367.69 375.63 366.25 372.78 7,251,501 +6.11(+1.67%)
Apr 15, 2019 367.88 369.05 364.93 366.67 3,910,766 -4.08(-1.10%)
Apr 12, 2019 366.95 371.05 363.29 370.75 7,510,508 +9.26(+2.56%)
Apr 11, 2019 356.08 362.39 355.68 361.49 6,721,726 +5.10(+1.43%)
Apr 10, 2019 359.77 360.15 354.42 356.39 8,482,009 -4.00(-1.11%)
Apr 09, 2019 361.62 363.52 359.14 360.40 8,169,661 -5.35(-1.46%)
Apr 08, 2019 367.39 370.90 363.15 365.75 14,815,104 -17.00(-4.44%)
Apr 05, 2019 388.75 389.32 381.79 382.75 7,021,556 -3.84(-0.99%)
Apr 04, 2019 376.95 387.76 376.08 386.59 9,597,170 +10.86(+2.89%)
Apr 03, 2019 380.55 382.37 375.07 375.73 7,495,704 -5.87(-1.54%)
Apr 02, 2019 379.40 385.58 379.40 381.60 6,551,396 -0.77(-0.20%)
Apr 01, 2019 376.76 383.70 374.13 382.37 7,914,981 +9.88(+2.65%)
Mar 29, 2019 367.70 373.23 365.96 372.49 7,879,244 +6.82(+1.86%)
Mar 28, 2019 367.78 367.84 363.61 365.67 5,030,189 +0.23(+0.06%)
Mar 27, 2019 363.18 367.84 356.99 365.44 9,826,790 +3.74(+1.03%)
Mar 26, 2019 366.78 366.80 358.99 361.70 6,629,060 -0.08(-0.02%)
Mar 25, 2019 356.45 362.52 354.39 361.78 8,127,867 +8.10(+2.29%)
Mar 22, 2019 360.15 361.20 353.06 353.69 10,387,184 -10.28(-2.83%)
Mar 21, 2019 365.28 368.17 363.51 363.97 7,116,246 -3.38(-0.92%)
Mar 20, 2019 365.92 371.88 364.93 367.35 8,937,654 +2.67(+0.73%)
Mar 19, 2019 362.45 369.90 362.32 364.68 10,089,713 +1.12(+0.31%)
Mar 18, 2019 361.33 364.33 358.60 363.56 13,256,640 -6.55(-1.77%)
Mar 15, 2019 362.19 376.68 357.87 370.11 27,338,000 +5.56(+1.52%)
Mar 14, 2019 366.21 371.48 363.38 364.56 13,826,564 -3.75(-1.02%)
Mar 13, 2019 369.57 372.83 354.82 368.31 33,414,788 +1.69(+0.46%)
Mar 12, 2019 375.69 380.87 359.38 366.62 37,792,488 -24.02(-6.15%)
Mar 11, 2019 362.57 393.24 356.99 390.64 35,561,940 -22.00(-5.33%)
Mar 08, 2019 407.01 413.51 405.77 412.64 3,885,914 -0.02(-0.00%)
Mar 07, 2019 413.44 417.68 406.69 412.66 5,007,789 -1.85(-0.45%)
Mar 06, 2019 419.64 421.88 412.19 414.52 4,256,047 -5.53(-1.32%)
Mar 05, 2019 420.94 423.69 418.60 420.05 2,901,809 -2.51(-0.59%)
Mar 04, 2019 432.84 434.09 416.64 422.56 6,109,236 -7.74(-1.80%)
Mar 01, 2019 435.56 435.56 429.88 430.30 5,246,993 +0.65(+0.15%)
Feb 28, 2019 428.43 431.08 426.84 429.65 5,178,110 +4.41(+1.04%)
Feb 27, 2019 417.17 426.11 417.14 425.24 4,709,431 +8.47(+2.03%)
Feb 26, 2019 416.02 418.95 414.31 416.77 2,562,701 -0.10(-0.02%)
Feb 25, 2019 417.48 419.85 416.53 416.87 3,352,551 +2.75(+0.67%)
Feb 22, 2019 409.87 414.53 409.32 414.12 3,207,320 +6.32(+1.55%)
Feb 21, 2019 411.71 412.52 405.94 407.80 2,946,518 -3.88(-0.94%)
Feb 20, 2019 407.37 411.96 407.34 411.68 4,082,989 +5.17(+1.27%)
Feb 19, 2019 405.77 408.15 404.83 406.51 3,122,411 -1.67(-0.41%)
Feb 15, 2019 402.82 408.26 401.79 408.18 4,113,648 +7.96(+1.99%)
Feb 14, 2019 399.35 402.56 398.25 400.22 2,788,339 -0.74(-0.19%)
Feb 13, 2019 402.86 403.05 398.12 400.96 3,150,988 -0.14(-0.03%)
Feb 12, 2019 397.47 401.58 395.90 401.10 3,339,205 +6.61(+1.68%)
Feb 11, 2019 398.54 400.23 393.26 394.49 3,118,803 -0.94(-0.24%)
Feb 08, 2019 390.63 395.48 388.48 395.43 4,680,525 -0.25(-0.06%)
Feb 07, 2019 398.38 400.74 392.87 395.68 5,329,199 -3.79(-0.95%)
Feb 06, 2019 399.86 402.17 394.18 399.47 5,509,255 +0.90(+0.23%)
Feb 05, 2019 389.41 399.12 388.24 398.57 7,434,202 +12.81(+3.32%)
Feb 04, 2019 377.96 385.83 377.13 385.76 4,369,248 +9.30(+2.47%)
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.