Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 370.26 371.54 364.87 367.32 4,592,700 -2.70(-0.73%)
Jun 27, 2019 363.20 370.85 363.20 370.02 4,136,965 +7.82(+2.16%)
Jun 26, 2019 361.60 366.79 361.60 362.20 3,667,588 +1.90(+0.53%)
Jun 25, 2019 370.75 371.00 358.29 360.30 5,747,929 -11.05(-2.98%)
Jun 24, 2019 370.27 375.00 370.20 371.35 4,828,555 +2.14(+0.58%)
Jun 21, 2019 365.00 371.45 365.00 369.21 7,448,300 +4.00(+1.10%)
Jun 20, 2019 365.91 370.12 361.21 365.21 5,897,382 +1.69(+0.46%)
Jun 19, 2019 361.72 364.74 356.12 363.52 5,661,836 +6.40(+1.79%)
Jun 18, 2019 355.57 361.50 353.75 357.12 5,425,216 +6.50(+1.85%)
Jun 17, 2019 342.69 351.77 342.06 350.62 5,355,070 +10.89(+3.21%)
Jun 14, 2019 341.63 343.40 336.15 339.73 5,019,000 -3.70(-1.08%)
Jun 13, 2019 347.23 348.50 339.25 343.43 6,207,859 -2.13(-0.62%)
Jun 12, 2019 351.82 353.61 343.23 345.56 4,581,332 -5.71(-1.63%)
Jun 11, 2019 355.00 357.58 348.50 351.27 5,394,550 -0.74(-0.21%)
Jun 10, 2019 363.65 367.10 349.29 352.01 7,805,054 -8.86(-2.46%)
Jun 07, 2019 357.39 365.15 355.69 360.87 4,777,300 +3.74(+1.05%)
Jun 06, 2019 354.84 358.21 352.09 357.13 3,708,619 +1.40(+0.39%)
Jun 05, 2019 354.38 357.88 348.71 355.73 5,015,562 +2.33(+0.66%)
Jun 04, 2019 345.00 353.61 343.25 353.40 7,887,954 +15.15(+4.48%)
Jun 03, 2019 343.56 347.66 332.65 338.25 7,847,556 -5.03(-1.47%)
May 31, 2019 347.22 349.34 342.92 343.28 5,023,400 -8.57(-2.44%)
May 30, 2019 350.55 354.21 348.30 351.85 4,005,853 +2.66(+0.76%)
May 29, 2019 353.60 353.85 345.90 349.19 5,655,472 -5.59(-1.58%)
May 28, 2019 354.39 361.20 353.64 354.78 4,715,795 +0.39(+0.11%)
May 24, 2019 355.41 359.44 353.79 354.39 3,830,900 +2.18(+0.62%)
May 23, 2019 355.50 357.42 347.70 352.21 5,629,281 -7.52(-2.09%)
May 22, 2019 358.01 370.46 357.30 359.73 6,228,499 +5.46(+1.54%)
May 21, 2019 350.95 356.42 349.93 354.27 4,025,105 +5.47(+1.57%)
May 20, 2019 351.23 352.42 345.40 348.80 4,617,339 -5.65(-1.59%)
May 17, 2019 356.39 359.62 353.79 354.45 4,725,400 -4.86(-1.35%)
May 16, 2019 356.37 364.00 353.93 359.31 6,440,378 +4.32(+1.22%)
May 15, 2019 343.34 356.50 341.39 354.99 6,338,422 +9.38(+2.71%)
May 14, 2019 348.71 349.95 342.50 345.61 5,350,969 +0.35(+0.10%)
May 13, 2019 352.29 354.26 343.10 345.26 8,021,895 -15.78(-4.37%)
May 10, 2019 361.62 365.26 353.06 361.04 5,657,100 -1.71(-0.47%)
May 09, 2019 360.90 364.20 352.75 362.75 5,879,883 -1.62(-0.44%)
May 08, 2019 367.92 369.00 361.36 364.37 6,568,805 -6.09(-1.64%)
May 07, 2019 377.00 379.91 365.81 370.46 6,972,929 -8.21(-2.17%)
May 06, 2019 377.69 381.35 376.00 378.67 5,790,031 -6.36(-1.65%)
May 03, 2019 381.53 385.03 378.27 385.03 5,130,300 +5.97(+1.57%)
May 02, 2019 378.00 383.50 374.51 379.06 5,395,560 +0.25(+0.07%)
May 01, 2019 374.00 385.99 373.17 378.81 9,253,319 +8.27(+2.23%)
Apr 30, 2019 369.56 374.50 368.35 370.54 3,868,630 -1.29(-0.35%)
Apr 29, 2019 373.68 374.58 369.11 371.83 3,815,168 -3.02(-0.81%)
Apr 26, 2019 368.35 375.14 366.24 374.85 5,621,900 +6.52(+1.77%)
Apr 25, 2019 374.49 374.76 365.70 368.33 6,254,185 -5.90(-1.58%)
Apr 24, 2019 381.07 381.90 373.27 374.23 6,537,788 -7.66(-2.01%)
Apr 23, 2019 375.45 384.80 374.71 381.89 10,088,514 +4.83(+1.28%)
Apr 22, 2019 359.70 377.69 359.00 377.06 11,973,451 +16.71(+4.64%)
Apr 18, 2019 355.00 360.41 351.64 360.35 8,353,100 +5.61(+1.58%)
Apr 17, 2019 365.05 368.76 350.60 354.74 18,050,311 -4.72(-1.31%)
Apr 16, 2019 355.00 364.48 352.72 359.46 18,690,873 +10.59(+3.04%)
Apr 15, 2019 350.71 352.21 342.27 348.87 8,836,590 -2.27(-0.65%)
Apr 12, 2019 360.69 361.75 349.36 351.14 15,646,100 -16.51(-4.49%)
Apr 11, 2019 365.00 370.12 360.81 367.65 6,520,370 +3.73(+1.02%)
Apr 10, 2019 365.79 368.85 362.25 363.92 4,540,948 -0.79(-0.22%)
Apr 09, 2019 360.54 366.74 359.00 364.71 5,434,425 +3.30(+0.91%)
Apr 08, 2019 365.11 365.94 359.93 361.41 4,652,315 -4.08(-1.12%)
Apr 05, 2019 369.00 369.80 364.66 365.49 3,905,400 -2.39(-0.65%)
Apr 04, 2019 370.07 372.05 362.40 367.88 4,625,459 -1.87(-0.51%)
Apr 03, 2019 369.26 373.41 366.19 369.75 5,375,009 +2.03(+0.55%)
Apr 02, 2019 366.25 368.42 362.22 367.72 5,156,692 +0.76(+0.21%)
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.