Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 256.65 257.60 251.39 256.51 2,441,546 +0.68(+0.26%)
Jun 27, 2019 253.31 259.91 252.79 255.84 1,037,747 +3.09(+1.22%)
Jun 26, 2019 252.43 254.43 248.96 252.74 1,173,702 +0.11(+0.04%)
Jun 25, 2019 258.78 259.44 251.62 252.64 1,214,347 -5.25(-2.04%)
Jun 24, 2019 261.49 261.49 255.72 257.89 1,240,600 -2.83(-1.08%)
Jun 21, 2019 250.81 262.32 249.80 260.71 2,614,273 +10.98(+4.40%)
Jun 20, 2019 249.33 250.96 245.55 249.73 1,178,914 +1.97(+0.79%)
Jun 19, 2019 248.64 250.12 246.88 247.77 1,253,560 -1.13(-0.45%)
Jun 18, 2019 247.10 250.21 245.60 248.89 1,046,896 +3.08(+1.25%)
Jun 17, 2019 242.72 246.56 242.00 245.82 659,484 +2.84(+1.17%)
Jun 14, 2019 246.18 246.68 241.46 242.98 1,001,702 -2.80(-1.14%)
Jun 13, 2019 237.09 246.09 236.66 245.78 1,345,203 +8.35(+3.52%)
Jun 12, 2019 234.84 237.52 234.35 237.43 1,698,818 +2.77(+1.18%)
Jun 11, 2019 240.70 247.51 234.23 234.66 1,277,078 -6.23(-2.59%)
Jun 10, 2019 240.56 242.83 238.72 240.90 697,668 +0.77(+0.32%)
Jun 07, 2019 239.37 241.40 237.62 240.12 932,366 +1.95(+0.82%)
Jun 06, 2019 243.58 243.71 237.79 238.18 1,175,554 -4.90(-2.02%)
Jun 05, 2019 244.71 246.20 241.74 243.08 1,726,609 -0.87(-0.36%)
Jun 04, 2019 242.10 245.11 238.34 243.94 1,972,425 +2.42(+1.00%)
Jun 03, 2019 245.94 250.20 238.52 241.52 2,684,097 +5.27(+2.23%)
May 31, 2019 237.06 239.02 232.71 236.25 1,771,350 -2.89(-1.21%)
May 30, 2019 242.65 243.00 236.73 239.15 851,342 -3.07(-1.27%)
May 29, 2019 241.75 242.92 239.28 242.22 1,099,738 -0.97(-0.40%)
May 28, 2019 253.56 255.03 243.15 243.19 1,721,315 -10.88(-4.28%)
May 24, 2019 250.64 255.62 250.64 254.08 2,398,283 +3.70(+1.48%)
May 23, 2019 249.90 250.96 246.62 250.38 1,956,990 -1.19(-0.47%)
May 22, 2019 246.62 252.12 246.52 251.57 2,219,593 +3.83(+1.55%)
May 21, 2019 242.01 248.46 241.81 247.74 1,524,503 +6.49(+2.69%)
May 20, 2019 238.44 242.31 237.57 241.24 1,692,675 +2.13(+0.89%)
May 17, 2019 233.27 240.73 232.06 239.11 1,439,591 +5.40(+2.31%)
May 16, 2019 235.74 236.99 232.83 233.71 1,489,157 -1.41(-0.60%)
May 15, 2019 226.54 236.04 224.81 235.12 1,564,113 +8.27(+3.64%)
May 14, 2019 227.77 229.45 225.53 226.85 2,046,338 -0.55(-0.24%)
May 13, 2019 231.32 233.66 227.34 227.40 1,419,700 -8.09(-3.43%)
May 10, 2019 235.63 236.95 230.35 235.48 1,156,233 +0.16(+0.07%)
May 09, 2019 236.81 237.48 233.68 235.32 1,439,152 -3.75(-1.57%)
May 08, 2019 235.47 240.88 233.30 239.07 1,172,088 +2.41(+1.02%)
May 07, 2019 239.65 240.60 234.19 236.66 1,438,581 -4.22(-1.75%)
May 06, 2019 237.34 244.84 236.44 240.88 2,294,057 +0.15(+0.06%)
May 03, 2019 239.09 242.13 237.41 240.73 1,410,986 +2.05(+0.86%)
May 02, 2019 238.44 240.01 231.89 238.69 1,822,297 +1.18(+0.50%)
May 01, 2019 241.30 245.07 233.50 237.51 2,805,874 -8.93(-3.62%)
Apr 30, 2019 247.86 248.93 240.25 246.43 1,433,354 -1.38(-0.56%)
Apr 29, 2019 248.94 250.07 246.41 247.81 1,030,950 -1.12(-0.45%)
Apr 26, 2019 243.10 250.14 243.05 248.93 1,746,062 +5.92(+2.44%)
Apr 25, 2019 240.51 244.26 238.91 243.01 1,541,367 +1.90(+0.79%)
Apr 24, 2019 240.07 242.28 238.18 241.11 1,951,752 +1.39(+0.58%)
Apr 23, 2019 234.52 239.93 231.17 239.72 2,154,736 +5.64(+2.41%)
Apr 22, 2019 232.97 239.04 232.83 234.07 1,635,785 +1.84(+0.79%)
Apr 18, 2019 225.56 234.09 225.52 232.23 2,092,227 +7.53(+3.35%)
Apr 17, 2019 228.20 228.84 217.72 224.71 4,079,317 -2.13(-0.94%)
Apr 16, 2019 247.41 248.48 224.81 226.84 4,969,030 -18.24(-7.44%)
Apr 15, 2019 245.68 245.88 242.24 245.07 2,601,177 +0.67(+0.27%)
Apr 12, 2019 252.34 253.01 242.84 244.41 1,907,744 -7.17(-2.85%)
Apr 11, 2019 258.15 259.14 246.40 251.58 2,191,371 -5.56(-2.16%)
Apr 10, 2019 265.28 265.61 256.86 257.13 1,253,294 -7.84(-2.96%)
Apr 09, 2019 262.89 265.51 259.63 264.98 1,039,498 +1.03(+0.39%)
Apr 08, 2019 266.36 268.86 262.42 263.95 1,124,420 -2.82(-1.06%)
Apr 05, 2019 260.89 267.01 259.35 266.76 1,162,866 +4.93(+1.88%)
Apr 04, 2019 255.42 262.35 254.15 261.83 1,217,270 +7.34(+2.88%)
Apr 03, 2019 254.69 255.67 248.97 254.49 1,844,234 +1.39(+0.55%)
Apr 02, 2019 260.52 261.39 252.54 253.10 1,123,696 -5.80(-2.24%)
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.