Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 343.44 343.44 338.43 338.94 4,577,231 -5.80(-1.68%)
May 30, 2018 342.30 345.45 340.81 344.75 2,934,743 +5.50(+1.62%)
May 29, 2018 344.29 347.42 337.50 339.25 4,413,200 -7.32(-2.11%)
May 25, 2018 346.58 346.58 346.58 0 +1.05(+0.30%)
May 24, 2018 345.00 347.13 341.07 345.53 4,084,991 -0.20(-0.06%)
May 23, 2018 339.06 346.11 338.43 345.73 4,672,072 +4.03(+1.18%)
May 22, 2018 350.34 351.16 341.22 341.70 5,598,223 -8.57(-2.45%)
May 21, 2018 345.01 351.30 345.00 350.26 7,047,840 +12.21(+3.61%)
May 18, 2018 332.63 338.84 332.24 338.05 4,496,388 +6.82(+2.06%)
May 17, 2018 327.69 331.83 327.48 331.23 2,577,225 +3.05(+0.93%)
May 16, 2018 329.17 330.67 327.53 328.18 2,316,847 -1.11(-0.34%)
May 15, 2018 330.13 330.95 327.50 329.28 3,126,272 -2.38(-0.72%)
May 14, 2018 331.09 334.69 330.99 331.66 2,618,419 +2.05(+0.62%)
May 11, 2018 330.87 332.45 328.25 329.61 2,423,097 -1.55(-0.47%)
May 10, 2018 331.08 335.49 329.56 331.16 4,072,011 +1.23(+0.37%)
May 09, 2018 325.13 332.25 324.25 329.93 4,537,281 +5.87(+1.81%)
May 08, 2018 325.40 327.25 322.37 324.06 4,189,929 -1.97(-0.61%)
May 07, 2018 321.05 328.47 321.03 326.03 4,376,261 +5.75(+1.79%)
May 04, 2018 314.16 321.68 314.16 320.28 3,816,518 +3.58(+1.13%)
May 03, 2018 309.31 318.56 305.62 316.70 6,663,824 +6.23(+2.00%)
May 02, 2018 315.56 316.72 310.27 310.48 3,581,972 -5.12(-1.62%)
May 01, 2018 318.43 319.79 310.47 315.60 4,502,736 -3.85(-1.20%)
Apr 30, 2018 326.74 328.09 319.31 319.45 3,885,541 -7.01(-2.15%)
Apr 27, 2018 326.81 328.41 323.48 326.46 3,540,121 -1.83(-0.56%)
Apr 26, 2018 329.46 331.03 324.02 328.29 5,505,044 -0.07(-0.02%)
Apr 25, 2018 323.82 330.32 316.72 328.36 11,506,764 +13.22(+4.19%)
Apr 24, 2018 328.65 332.96 309.60 315.14 7,353,978 -9.37(-2.89%)
Apr 23, 2018 325.19 326.82 321.79 324.51 2,887,040 +0.16(+0.05%)
Apr 20, 2018 326.32 326.95 320.88 324.34 3,172,225 -1.89(-0.58%)
Apr 19, 2018 325.80 327.93 323.22 326.23 3,138,701 -0.34(-0.11%)
Apr 18, 2018 324.02 327.92 322.92 326.57 3,254,628 +4.10(+1.27%)
Apr 17, 2018 320.57 325.37 319.54 322.48 3,529,609 +4.74(+1.49%)
Apr 16, 2018 318.28 319.12 313.87 317.74 4,072,633 +2.38(+0.76%)
Apr 13, 2018 324.65 325.30 312.78 315.35 4,942,547 -7.85(-2.43%)
Apr 12, 2018 317.94 324.04 316.48 323.20 4,513,316 +9.69(+3.09%)
Apr 11, 2018 317.57 323.29 312.51 313.51 4,769,677 -7.15(-2.23%)
Apr 10, 2018 317.33 322.45 315.61 320.67 5,865,190 +11.83(+3.83%)
Apr 09, 2018 318.19 320.71 308.43 308.84 5,147,436 -3.49(-1.12%)
Apr 06, 2018 316.62 320.33 308.58 312.32 5,965,992 -9.84(-3.06%)
Apr 05, 2018 316.61 324.62 316.29 322.17 6,461,136 +8.58(+2.74%)
Apr 04, 2018 299.09 313.94 298.69 313.59 8,595,097 -3.24(-1.02%)
Apr 03, 2018 311.02 317.09 309.42 316.82 4,993,161 +8.02(+2.60%)
Apr 02, 2018 311.44 315.98 303.75 308.80 5,245,741 -5.21(-1.66%)
Mar 29, 2018 314.01 314.01 314.01 0 +7.53(+2.46%)
Mar 28, 2018 308.24 309.57 298.01 306.48 5,882,485 -1.05(-0.34%)
Mar 27, 2018 317.49 320.71 305.50 307.54 5,591,540 -7.52(-2.39%)
Mar 26, 2018 316.50 317.90 309.90 315.05 5,629,227 +7.63(+2.48%)
Mar 23, 2018 306.61 317.13 304.86 307.42 7,557,161 +1.33(+0.43%)
Mar 22, 2018 316.14 318.61 305.51 306.09 7,596,674 -16.75(-5.19%)
Mar 21, 2018 322.81 327.45 320.99 322.84 4,234,522 -0.51(-0.16%)
Mar 20, 2018 317.80 325.33 317.00 323.35 6,787,539 +5.62(+1.77%)
Mar 19, 2018 313.60 319.23 312.96 317.73 6,607,510 +1.24(+0.39%)
Mar 16, 2018 315.87 316.83 311.86 316.49 9,741,051 +0.47(+0.15%)
Mar 15, 2018 318.24 318.84 309.25 316.02 9,152,363 -0.27(-0.08%)
Mar 14, 2018 325.42 326.12 308.67 316.29 13,632,864 -8.05(-2.48%)
Mar 13, 2018 330.71 333.16 323.33 324.34 5,683,310 -5.29(-1.60%)
Mar 12, 2018 340.17 340.20 328.74 329.63 6,355,561 -9.89(-2.91%)
Mar 09, 2018 337.73 339.88 335.41 339.52 3,694,642 +5.55(+1.66%)
Mar 08, 2018 334.73 337.59 329.40 333.98 4,478,498 +1.62(+0.49%)
Mar 07, 2018 333.66 332.36 4,776,814 -1.80(-0.54%)
Mar 06, 2018 339.25 340.18 331.38 334.16 5,075,396 -3.67(-1.09%)
Mar 05, 2018 323.70 339.76 322.37 337.83 8,496,398 +7.74(+2.34%)
Mar 02, 2018 327.36 331.45 321.12 330.09 10,463,989 -4.81(-1.44%)
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.