Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 241.33 241.84 234.75 234.80 9,895,147 -3.93(-1.64%)
Jun 28, 2018 233.24 239.20 232.93 238.73 8,523,333 +5.09(+2.18%)
Jun 27, 2018 241.59 244.25 233.41 233.63 11,445,643 -6.21(-2.59%)
Jun 26, 2018 241.54 243.47 237.82 239.85 12,072,212 +2.84(+1.20%)
Jun 25, 2018 244.47 244.61 233.46 237.00 16,790,218 -11.73(-4.71%)
Jun 22, 2018 255.66 256.20 248.11 248.73 10,950,979 -6.10(-2.40%)
Jun 21, 2018 261.26 262.00 254.53 254.83 9,064,903 -5.15(-1.98%)
Jun 20, 2018 259.51 262.11 257.98 259.99 9,320,885 +2.12(+0.82%)
Jun 19, 2018 258.61 261.30 252.76 257.87 15,001,828 -4.88(-1.86%)
Jun 18, 2018 261.15 263.44 260.06 262.74 8,978,148 -0.17(-0.06%)
Jun 15, 2018 265.11 264.55 262.91 10,903,089 -1.63(-0.62%)
Jun 14, 2018 261.88 266.81 261.28 264.55 10,841,762 +4.47(+1.72%)
Jun 13, 2018 260.31 263.32 259.71 260.07 8,527,827 -0.18(-0.07%)
Jun 12, 2018 259.37 260.74 257.36 260.25 8,047,673 +1.94(+0.75%)
Jun 11, 2018 259.45 261.12 257.80 258.31 6,689,527 -1.65(-0.63%)
Jun 08, 2018 257.66 261.66 256.90 259.96 9,091,997 -0.62(-0.24%)
Jun 07, 2018 262.65 263.13 256.95 260.57 9,312,948 -2.23(-0.85%)
Jun 06, 2018 262.93 262.80 9,364,084 +0.08(+0.03%)
Jun 05, 2018 262.63 264.23 260.84 262.72 9,874,773 +0.22(+0.08%)
Jun 04, 2018 256.70 263.39 255.42 262.50 16,181,316 +7.17(+2.81%)
Jun 01, 2018 251.75 255.59 251.40 255.34 10,643,549 +5.38(+2.15%)
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%)
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.