Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 359.00 368.33 358.51 366.96 7,080,821 +10.40(+2.92%)
Mar 29, 2019 357.16 358.25 353.71 356.56 4,705,600 +1.95(+0.55%)
Mar 28, 2019 354.48 355.94 349.20 354.61 4,353,192 +1.24(+0.35%)
Mar 27, 2019 361.00 362.47 350.37 353.37 7,847,959 -6.60(-1.83%)
Mar 26, 2019 367.87 368.38 358.02 359.97 7,665,223 -6.26(-1.71%)
Mar 25, 2019 359.00 367.04 357.44 366.23 8,469,784 +5.22(+1.45%)
Mar 22, 2019 375.95 376.43 360.04 361.01 8,661,300 -16.86(-4.46%)
Mar 21, 2019 374.00 379.00 370.61 377.87 8,534,339 +2.65(+0.71%)
Mar 20, 2019 358.91 375.90 357.01 375.22 10,902,733 +16.44(+4.58%)
Mar 19, 2019 366.40 366.96 356.80 358.78 7,539,263 -4.66(-1.28%)
Mar 18, 2019 362.47 370.97 361.86 363.44 7,192,236 +1.98(+0.55%)
Mar 15, 2019 361.02 364.00 358.89 361.46 8,443,200 +2.64(+0.74%)
Mar 14, 2019 360.50 363.84 358.10 358.82 5,269,543 -2.39(-0.66%)
Mar 13, 2019 355.81 362.48 352.77 361.21 6,441,420 +4.94(+1.39%)
Mar 12, 2019 359.37 360.13 353.80 356.27 5,164,100 -2.59(-0.72%)
Mar 11, 2019 352.00 358.98 350.03 358.86 5,380,347 +9.26(+2.65%)
Mar 08, 2019 345.75 349.92 342.47 349.60 6,898,800 -3.00(-0.85%)
Mar 07, 2019 360.16 362.86 350.50 352.60 6,146,534 -7.01(-1.95%)
Mar 06, 2019 353.60 359.88 351.70 359.61 6,200,500 +5.31(+1.50%)
Mar 05, 2019 351.46 356.17 348.25 354.30 5,925,030 +3.26(+0.93%)
Mar 04, 2019 359.72 362.25 348.04 351.04 7,480,004 -6.28(-1.76%)
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.