Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 363.92 366.23 361.57 364.01 4,737,100 -0.01(-0.00%)
Jun 27, 2019 367.54 369.93 362.35 364.02 8,978,065 -10.92(-2.91%)
Jun 26, 2019 371.02 378.98 370.00 374.94 4,536,971 +5.62(+1.52%)
Jun 25, 2019 374.75 375.25 368.03 369.32 3,004,104 -4.67(-1.25%)
Jun 24, 2019 372.95 375.49 372.10 373.99 2,322,898 +2.15(+0.58%)
Jun 21, 2019 374.39 376.11 371.72 371.84 4,923,600 -3.04(-0.81%)
Jun 20, 2019 373.00 375.79 368.96 374.88 3,792,856 +6.32(+1.71%)
Jun 19, 2019 375.40 379.31 368.35 368.56 5,714,551 -5.40(-1.44%)
Jun 18, 2019 357.61 374.65 357.60 373.96 9,196,096 +19.06(+5.37%)
Jun 17, 2019 348.62 356.05 347.05 354.90 3,746,164 +7.74(+2.23%)
Jun 14, 2019 348.00 349.17 345.89 347.16 2,258,300 -1.70(-0.49%)
Jun 13, 2019 347.25 349.06 344.10 348.86 2,620,712 +1.83(+0.53%)
Jun 12, 2019 349.00 349.27 342.80 347.03 2,737,823 -1.67(-0.48%)
Jun 11, 2019 355.42 355.47 348.13 348.70 2,702,197 -5.10(-1.44%)
Jun 10, 2019 356.00 357.40 353.55 353.80 2,560,628 +0.10(+0.03%)
Jun 07, 2019 352.30 355.28 352.30 353.70 2,470,600 +3.06(+0.87%)
Jun 06, 2019 348.18 351.64 345.58 350.64 2,581,850 +1.89(+0.54%)
Jun 05, 2019 346.22 353.25 332.49 348.75 3,187,502 +4.13(+1.20%)
Jun 04, 2019 342.57 346.41 340.12 344.62 3,591,338 +5.73(+1.69%)
Jun 03, 2019 338.20 339.11 330.67 338.89 5,147,073 -2.72(-0.80%)
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%)
May 01, 2019 378.53 381.20 376.38 376.80 2,763,565 -0.89(-0.24%)
Apr 30, 2019 379.50 381.14 375.05 377.69 3,731,103 -1.36(-0.36%)
Apr 29, 2019 378.49 385.30 376.76 379.05 5,454,631 -1.74(-0.46%)
Apr 26, 2019 383.89 384.00 378.14 380.79 4,259,600 -2.01(-0.53%)
Apr 25, 2019 376.01 384.80 372.76 382.80 6,610,330 +7.34(+1.95%)
Apr 24, 2019 377.89 381.15 373.66 375.46 9,851,477 +1.44(+0.39%)
Apr 23, 2019 375.54 376.87 372.61 374.02 4,887,323 -1.15(-0.31%)
Apr 22, 2019 375.69 378.95 374.90 375.17 4,144,949 -4.90(-1.29%)
Apr 18, 2019 377.52 382.17 377.52 380.07 4,703,100 +2.55(+0.68%)
Apr 17, 2019 384.10 384.19 377.48 377.52 4,198,966 -4.20(-1.10%)
Apr 16, 2019 376.51 384.64 375.03 381.72 7,081,660 +6.26(+1.67%)
Apr 15, 2019 376.70 377.90 373.68 375.46 3,819,170 -4.18(-1.10%)
Apr 12, 2019 375.75 379.95 372.00 379.64 7,334,600 +9.48(+2.56%)
Apr 11, 2019 364.62 371.08 364.21 370.16 6,564,293 +5.22(+1.43%)
Apr 10, 2019 368.40 368.79 362.92 364.94 8,283,347 -4.10(-1.11%)
Apr 09, 2019 370.29 372.24 367.75 369.04 7,978,315 -5.48(-1.46%)
Apr 08, 2019 376.20 379.80 371.86 374.52 14,468,111 -17.41(-4.44%)
Apr 05, 2019 398.07 398.66 390.95 391.93 6,857,100 -3.93(-0.99%)
Apr 04, 2019 385.99 397.06 385.10 395.86 9,372,389 +11.12(+2.89%)
Apr 03, 2019 389.68 391.54 384.07 384.74 7,320,143 -6.01(-1.54%)
Apr 02, 2019 388.50 394.83 388.50 390.75 6,397,952 -0.79(-0.20%)
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.