Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 258.86 259.43 254.80 258.90 931,781 +2.25(+0.88%)
Mar 29, 2019 255.45 257.14 252.23 256.65 1,260,083 +3.27(+1.29%)
Mar 28, 2019 253.92 254.50 250.72 253.38 911,656 +0.26(+0.10%)
Mar 27, 2019 253.45 258.01 249.50 253.12 1,306,188 -0.02(-0.01%)
Mar 26, 2019 261.10 262.72 250.55 253.14 1,590,987 -6.98(-2.68%)
Mar 25, 2019 262.37 262.37 255.17 260.12 1,013,169 -2.35(-0.90%)
Mar 22, 2019 266.44 266.44 261.43 262.47 704,167 -4.00(-1.50%)
Mar 21, 2019 263.74 267.28 263.45 266.48 545,915 +1.40(+0.53%)
Mar 20, 2019 275.01 275.01 264.54 265.08 1,597,050 -10.93(-3.96%)
Mar 19, 2019 273.05 279.23 269.41 276.01 929,931 +4.32(+1.59%)
Mar 18, 2019 270.34 272.10 268.58 271.68 970,666 +1.95(+0.72%)
Mar 15, 2019 269.80 273.00 268.63 269.73 1,922,544 +0.31(+0.11%)
Mar 14, 2019 272.35 273.75 268.81 269.42 837,601 -3.09(-1.13%)
Mar 13, 2019 265.59 273.98 265.54 272.51 1,796,080 +8.26(+3.13%)
Mar 12, 2019 263.60 265.06 259.62 264.25 1,103,439 +1.30(+0.49%)
Mar 11, 2019 258.62 263.39 256.42 262.95 1,284,291 +4.65(+1.80%)
Mar 08, 2019 257.39 261.36 255.62 258.30 798,368 -0.16(-0.06%)
Mar 07, 2019 263.39 265.12 256.13 258.46 1,411,067 -3.52(-1.35%)
Mar 06, 2019 266.75 266.75 259.79 261.99 1,110,014 -4.94(-1.85%)
Mar 05, 2019 267.34 269.48 262.95 266.93 1,687,589 -0.41(-0.15%)
Mar 04, 2019 280.36 281.31 265.51 267.34 1,211,761 -12.86(-4.59%)
Mar 01, 2019 276.11 280.32 274.66 280.20 1,481,868 +5.76(+2.10%)
Feb 28, 2019 277.30 281.35 271.31 274.45 1,682,616 -2.82(-1.02%)
Feb 27, 2019 289.55 291.04 276.01 277.27 2,073,774 -13.84(-4.76%)
Feb 26, 2019 292.60 293.44 290.90 291.11 1,038,072 -2.43(-0.83%)
Feb 25, 2019 299.33 299.80 293.24 293.54 1,366,890 -4.63(-1.55%)
Feb 22, 2019 296.30 299.73 294.90 298.17 606,643 +2.04(+0.69%)
Feb 21, 2019 297.66 299.74 294.37 296.13 868,439 -1.27(-0.43%)
Feb 20, 2019 293.13 298.51 293.13 297.40 879,121 +3.35(+1.14%)
Feb 19, 2019 298.95 300.41 293.81 294.05 1,052,615 -4.72(-1.58%)
Feb 15, 2019 293.41 299.64 291.95 298.77 1,327,740 +8.42(+2.90%)
Feb 14, 2019 287.26 291.56 284.70 290.35 1,059,567 +2.13(+0.74%)
Feb 13, 2019 285.95 289.54 284.53 288.23 1,104,487 +2.91(+1.02%)
Feb 12, 2019 284.77 286.32 279.91 285.32 1,404,398 +2.47(+0.88%)
Feb 11, 2019 288.53 289.81 282.67 282.84 1,382,993 -4.94(-1.72%)
Feb 08, 2019 292.37 292.55 286.60 287.78 724,005 -4.89(-1.67%)
Feb 07, 2019 289.40 294.08 288.83 292.67 1,036,598 +2.12(+0.73%)
Feb 06, 2019 287.20 292.70 280.77 290.56 1,271,008 -1.58(-0.54%)
Feb 05, 2019 295.15 297.00 291.86 292.13 933,542 -2.45(-0.83%)
Feb 04, 2019 294.90 297.50 290.67 294.59 786,443 -0.33(-0.11%)
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.