Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 399.19 401.33 390.55 391.43 9,252,511 -3.99(-1.01%)
Jun 28, 2018 395.00 396.90 387.26 395.42 12,214,721 +5.03(+1.29%)
Jun 27, 2018 407.56 411.59 390.00 390.39 16,522,218 -9.00(-2.25%)
Jun 26, 2018 393.28 404.78 389.50 399.39 15,180,244 +14.91(+3.88%)
Jun 25, 2018 404.69 405.99 378.75 384.48 22,477,080 -26.61(-6.47%)
Jun 22, 2018 419.98 420.50 409.65 411.09 10,428,621 -4.35(-1.05%)
Jun 21, 2018 421.38 423.21 406.40 415.44 18,387,124 -1.32(-0.32%)
Jun 20, 2018 415.15 419.47 409.60 416.76 16,482,235 +11.78(+2.91%)
Jun 19, 2018 389.50 405.29 388.50 404.98 16,690,880 +14.58(+3.73%)
Jun 18, 2018 387.72 393.16 386.50 390.40 6,812,466 -1.58(-0.40%)
Jun 15, 2018 392.87 392.87 391.98 13,588,114 -0.89(-0.23%)
Jun 14, 2018 384.27 395.03 383.25 392.87 14,587,774 +12.94(+3.41%)
Jun 13, 2018 367.53 384.25 364.11 379.93 18,212,552 +16.10(+4.43%)
Jun 12, 2018 363.60 365.98 362.00 363.83 4,282,127 +2.38(+0.66%)
Jun 11, 2018 361.88 365.67 360.91 361.45 4,429,455 +0.88(+0.24%)
Jun 08, 2018 358.06 362.39 356.25 360.57 5,225,736 -0.83(-0.23%)
Jun 07, 2018 368.54 368.70 357.80 361.40 8,264,930 -6.05(-1.65%)
Jun 06, 2018 363.33 367.45 7,710,074 +1.65(+0.45%)
Jun 05, 2018 363.32 369.83 361.41 365.80 8,352,715 +3.99(+1.10%)
Jun 04, 2018 362.69 363.00 355.51 361.81 7,674,902 +1.88(+0.52%)
Jun 01, 2018 353.88 359.99 352.82 359.93 7,112,292 +8.33(+2.37%)
May 31, 2018 353.80 355.53 350.21 351.60 6,919,285 -1.94(-0.55%)
May 30, 2018 352.37 354.00 349.26 353.54 5,683,382 +3.81(+1.09%)
May 29, 2018 351.50 356.10 346.71 349.73 9,714,974 -1.56(-0.44%)
May 25, 2018 351.29 351.29 351.29 0 +2.00(+0.57%)
May 24, 2018 344.34 354.00 341.12 349.29 14,750,892 +4.57(+1.33%)
May 23, 2018 329.04 345.00 328.09 344.72 10,039,675 +13.10(+3.95%)
May 22, 2018 334.05 336.63 331.15 331.62 5,921,397 -0.20(-0.06%)
May 21, 2018 327.11 331.88 325.45 331.82 6,651,146 +7.64(+2.36%)
May 18, 2018 324.90 326.42 322.80 324.18 3,577,717 -1.04(-0.32%)
May 17, 2018 327.53 330.45 323.17 325.22 4,933,937 -2.97(-0.90%)
May 16, 2018 326.28 329.72 325.14 328.19 3,667,673 +2.06(+0.63%)
May 15, 2018 325.94 326.94 322.43 326.13 4,745,425 -2.40(-0.73%)
May 14, 2018 327.25 330.50 327.04 328.53 4,088,617 +2.07(+0.63%)
May 11, 2018 329.65 331.26 324.87 326.46 4,589,731 -3.14(-0.95%)
May 10, 2018 331.50 332.06 327.34 329.60 5,298,997 -0.70(-0.21%)
May 09, 2018 328.79 331.95 327.51 330.30 5,631,902 +3.41(+1.04%)
May 08, 2018 325.90 327.35 323.05 326.89 4,733,809 +0.63(+0.19%)
May 07, 2018 322.00 329.02 319.34 326.26 7,121,616 +6.17(+1.93%)
May 04, 2018 308.71 320.98 308.04 320.09 8,209,513 +8.40(+2.69%)
May 03, 2018 312.59 312.59 305.73 311.69 6,132,719 -1.67(-0.53%)
May 02, 2018 311.65 317.10 310.40 313.36 5,695,050 +0.06(+0.02%)
May 01, 2018 310.36 313.48 306.69 313.30 6,027,662 +0.84(+0.27%)
Apr 30, 2018 311.07 317.88 310.12 312.46 6,086,920 +0.70(+0.22%)
Apr 27, 2018 316.25 317.00 306.50 311.76 7,074,384 -2.22(-0.71%)
Apr 26, 2018 310.00 316.63 305.58 313.98 9,260,225 +8.22(+2.69%)
Apr 25, 2018 306.37 309.98 292.62 305.76 14,911,069 -1.26(-0.41%)
Apr 24, 2018 319.22 320.25 302.31 307.02 13,881,886 -11.67(-3.66%)
Apr 23, 2018 329.15 331.22 317.08 318.69 8,960,421 -9.08(-2.77%)
Apr 20, 2018 332.22 336.51 326.00 327.77 9,158,655 -4.93(-1.48%)
Apr 19, 2018 332.88 335.31 327.10 332.70 8,433,652 -1.82(-0.54%)
Apr 18, 2018 336.30 338.82 331.10 334.52 11,211,292 -1.54(-0.46%)
Apr 17, 2018 329.66 338.60 323.77 336.06 33,847,080 +28.28(+9.19%)
Apr 16, 2018 315.99 316.10 304.00 307.78 20,224,514 -3.87(-1.24%)
Apr 13, 2018 317.29 317.49 308.23 311.65 12,046,573 +2.40(+0.78%)
Apr 12, 2018 309.72 311.13 306.75 309.25 10,244,876 +5.58(+1.84%)
Apr 11, 2018 302.88 311.64 301.82 303.67 14,867,446 +5.60(+1.88%)
Apr 10, 2018 297.68 298.95 291.69 298.07 10,702,709 +8.14(+2.81%)
Apr 09, 2018 291.77 299.55 289.12 289.93 9,851,719 +1.08(+0.37%)
Apr 06, 2018 289.10 298.85 285.65 288.85 11,444,777 -5.12(-1.74%)
Apr 05, 2018 293.15 299.16 289.11 293.97 10,590,841 +5.03(+1.74%)
Apr 04, 2018 273.63 290.31 271.22 288.94 12,898,424 +5.27(+1.86%)
Apr 03, 2018 285.45 291.25 278.01 283.67 12,686,385 +3.38(+1.21%)
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.