Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 249.47 252.94 249.04 249.96 12,447,326 -0.79(-0.32%)
May 30, 2018 247.74 251.09 246.75 250.75 9,857,644 +4.36(+1.77%)
May 29, 2018 246.35 249.11 244.51 246.39 8,890,361 -0.68(-0.28%)
May 25, 2018 247.07 247.07 247.07 0 +1.58(+0.64%)
May 24, 2018 245.20 247.19 243.07 245.50 11,028,209 +0.15(+0.06%)
May 23, 2018 238.15 245.40 238.12 245.35 11,164,729 +4.95(+2.06%)
May 22, 2018 242.46 243.47 237.97 240.40 13,075,387 -1.52(-0.63%)
May 21, 2018 247.51 247.66 238.21 241.93 16,159,860 -1.68(-0.69%)
May 18, 2018 247.44 249.98 243.41 243.61 12,208,588 -1.75(-0.71%)
May 17, 2018 243.75 249.12 243.10 245.36 13,109,356 +1.68(+0.69%)
May 16, 2018 241.69 246.17 240.21 243.68 13,976,307 +0.45(+0.18%)
May 15, 2018 250.40 250.50 239.21 243.23 24,302,984 -9.71(-3.84%)
May 14, 2018 253.64 256.04 251.99 252.94 13,198,130 +0.82(+0.33%)
May 11, 2018 250.39 257.33 248.17 252.12 30,651,756 -5.55(-2.15%)
May 10, 2018 255.48 258.03 254.76 257.67 24,969,318 +4.31(+1.70%)
May 09, 2018 248.83 253.45 247.74 253.36 15,044,584 +5.33(+2.15%)
May 08, 2018 246.33 248.14 244.37 248.03 12,779,023 +1.70(+0.69%)
May 07, 2018 240.99 248.61 240.59 246.32 17,351,738 +9.53(+4.02%)
May 04, 2018 229.63 236.92 228.94 236.79 10,112,328 +6.01(+2.61%)
May 03, 2018 225.44 231.83 223.63 230.78 11,171,206 +6.62(+2.95%)
May 02, 2018 224.85 226.63 223.12 224.17 6,765,554 -0.82(-0.37%)
May 01, 2018 222.44 225.10 220.09 224.99 6,388,523 +2.22(+1.00%)
Apr 30, 2018 224.84 226.83 222.00 222.77 8,271,790 -1.42(-0.63%)
Apr 27, 2018 227.33 228.12 222.49 224.19 10,117,080 +1.10(+0.49%)
Apr 26, 2018 221.09 223.41 218.46 223.09 9,451,043 +8.48(+3.95%)
Apr 25, 2018 217.92 219.48 208.31 214.61 14,839,747 -4.50(-2.05%)
Apr 24, 2018 222.79 226.63 216.49 219.10 10,459,446 -2.65(-1.20%)
Apr 23, 2018 227.26 229.31 220.72 221.76 10,785,157 -4.79(-2.11%)
Apr 20, 2018 226.52 229.90 225.29 226.54 9,747,298 -0.33(-0.14%)
Apr 19, 2018 229.55 230.89 224.65 226.87 11,906,349 -7.26(-3.10%)
Apr 18, 2018 233.27 236.98 230.56 234.13 9,867,933 -1.16(-0.49%)
Apr 17, 2018 231.39 236.14 229.16 235.29 11,282,942 +5.99(+2.61%)
Apr 16, 2018 229.58 230.63 225.52 229.30 8,845,340 -0.01(-0.00%)
Apr 13, 2018 234.92 235.26 227.38 229.31 12,696,157 -3.07(-1.32%)
Apr 12, 2018 227.82 233.09 226.05 232.38 14,960,799 +8.28(+3.70%)
Apr 11, 2018 225.16 226.81 222.79 224.10 11,606,198 -1.65(-0.73%)
Apr 10, 2018 222.59 226.83 220.30 225.75 19,268,114 +12.38(+5.80%)
Apr 09, 2018 214.75 219.87 212.57 213.37 12,588,118 +1.15(+0.54%)
Apr 06, 2018 215.17 219.50 211.06 212.22 16,733,226 -7.06(-3.22%)
Apr 05, 2018 226.44 226.96 216.43 219.28 17,604,250 -4.81(-2.15%)
Apr 04, 2018 212.97 224.51 211.97 224.10 19,895,660 +0.88(+0.40%)
Apr 03, 2018 225.64 228.17 219.25 223.22 16,830,850 +4.26(+1.95%)
Apr 02, 2018 226.57 232.43 215.44 218.96 23,263,318 -10.44(-4.55%)
Mar 29, 2018 229.40 229.40 229.40 0 +10.14(+4.63%)
Mar 28, 2018 222.01 227.22 214.94 219.25 23,864,506 -4.13(-1.85%)
Mar 27, 2018 245.40 247.63 217.76 223.38 35,539,756 -18.78(-7.76%)
Mar 26, 2018 235.75 242.21 233.66 242.16 15,425,026 +11.40(+4.94%)
Mar 23, 2018 240.10 240.20 230.32 230.76 18,566,330 -8.80(-3.67%)
Mar 22, 2018 243.67 245.53 238.06 239.56 13,894,676 -6.65(-2.70%)
Mar 21, 2018 246.96 249.61 244.99 246.21 11,062,914 -1.01(-0.41%)
Mar 20, 2018 238.84 248.77 238.84 247.22 13,990,145 +8.50(+3.56%)
Mar 19, 2018 245.83 246.95 234.75 238.72 18,010,028 -9.39(-3.78%)
Mar 16, 2018 247.63 248.83 246.13 248.11 10,081,934 +1.13(+0.46%)
Mar 15, 2018 246.93 250.23 245.29 246.98 10,142,856 +0.59(+0.24%)
Mar 14, 2018 247.09 248.18 243.90 246.38 12,743,709 +1.02(+0.42%)
Mar 13, 2018 249.11 252.09 243.71 245.36 15,637,162 -2.03(-0.82%)
Mar 12, 2018 244.66 250.60 244.34 247.39 15,264,066 +4.39(+1.81%)
Mar 09, 2018 240.80 243.52 240.15 243.01 12,759,008 +4.11(+1.72%)
Mar 08, 2018 240.65 240.65 237.12 238.90 10,351,004 -0.65(-0.27%)
Mar 07, 2018 241.64 239.55 14,661,845 -0.32(-0.13%)
Mar 06, 2018 236.84 240.64 235.11 239.87 15,957,623 +6.45(+2.76%)
Mar 05, 2018 232.29 235.00 227.35 233.42 15,644,778 -0.88(-0.38%)
Mar 02, 2018 225.70 234.56 219.75 234.30 23,054,064 +4.29(+1.86%)
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.