Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 284.76 289.58 284.36 285.64 506,889 +0.61(+0.22%)
Jun 28, 2018 284.84 285.56 281.22 285.02 586,209 -1.25(-0.44%)
Jun 27, 2018 283.79 288.49 282.64 286.27 472,817 +1.92(+0.67%)
Jun 26, 2018 287.26 287.87 284.20 284.35 942,386 -2.91(-1.01%)
Jun 25, 2018 288.80 289.82 284.77 287.27 655,883 -0.14(-0.05%)
Jun 22, 2018 286.25 288.39 284.10 287.41 629,438 +1.26(+0.44%)
Jun 21, 2018 287.86 288.18 283.42 286.15 840,147 -1.51(-0.53%)
Jun 20, 2018 287.61 288.87 286.74 287.67 462,500 +0.42(+0.15%)
Jun 19, 2018 290.25 291.37 286.22 287.25 607,937 -5.07(-1.73%)
Jun 18, 2018 293.60 296.15 290.68 292.31 504,059 -1.77(-0.60%)
Jun 15, 2018 294.82 291.67 294.09 753,105 +2.42(+0.83%)
Jun 14, 2018 293.02 295.38 290.52 291.67 476,727 -1.90(-0.65%)
Jun 13, 2018 295.29 296.23 292.33 293.57 772,596 +0.48(+0.16%)
Jun 12, 2018 288.87 293.48 286.53 293.09 870,837 +4.24(+1.47%)
Jun 11, 2018 285.95 289.16 284.69 288.86 401,263 +3.45(+1.21%)
Jun 08, 2018 284.12 285.56 282.88 285.41 317,367 +1.43(+0.50%)
Jun 07, 2018 284.20 285.46 282.74 283.98 389,700 +1.03(+0.36%)
Jun 06, 2018 283.80 280.17 282.95 504,648 +1.33(+0.47%)
Jun 05, 2018 282.05 283.49 280.01 281.62 414,917 -0.19(-0.07%)
Jun 04, 2018 278.47 282.05 277.85 281.81 400,595 +4.27(+1.54%)
Jun 01, 2018 280.00 280.44 275.57 277.54 537,815 -1.25(-0.45%)
May 31, 2018 282.79 282.79 277.95 278.79 931,143 -5.17(-1.82%)
May 30, 2018 280.64 285.26 279.76 283.96 434,460 +3.85(+1.38%)
May 29, 2018 280.52 281.75 277.00 280.11 429,823 -1.96(-0.70%)
May 25, 2018 282.07 282.07 282.07 0 +0.69(+0.25%)
May 24, 2018 280.00 282.72 279.16 281.38 597,010 +1.72(+0.62%)
May 23, 2018 279.56 280.32 276.98 279.66 423,044 -0.48(-0.17%)
May 22, 2018 282.31 282.83 279.44 280.14 717,222 -2.16(-0.76%)
May 21, 2018 281.39 283.00 280.25 282.29 415,138 +1.70(+0.60%)
May 18, 2018 279.37 280.96 277.62 280.60 467,907 +1.87(+0.67%)
May 17, 2018 278.27 280.01 277.41 278.73 419,944 +1.05(+0.38%)
May 16, 2018 278.33 279.15 276.64 277.68 498,114 -0.56(-0.20%)
May 15, 2018 276.62 278.75 275.76 278.24 770,175 +0.75(+0.27%)
May 14, 2018 273.01 277.63 272.40 277.49 773,104 +4.70(+1.72%)
May 11, 2018 270.09 273.41 267.39 272.79 679,981 +2.70(+1.00%)
May 10, 2018 261.95 270.48 260.99 270.09 1,098,733 +8.29(+3.17%)
May 09, 2018 267.03 267.03 257.61 261.80 1,634,676 -5.33(-1.99%)
May 08, 2018 274.66 275.15 265.74 267.13 991,447 -4.75(-1.75%)
May 07, 2018 275.93 276.65 271.30 271.88 939,564 -3.47(-1.26%)
May 04, 2018 273.94 275.96 270.35 275.35 841,675 +0.68(+0.25%)
May 03, 2018 274.86 276.73 268.96 274.67 1,162,196 -0.95(-0.34%)
May 02, 2018 275.93 279.30 270.92 275.62 1,426,331 -7.20(-2.55%)
May 01, 2018 281.84 284.62 280.34 282.82 722,765 +0.97(+0.34%)
Apr 30, 2018 285.03 287.29 281.76 281.85 651,392 -2.60(-0.91%)
Apr 27, 2018 283.50 285.29 282.95 284.45 388,654 +0.63(+0.22%)
Apr 26, 2018 285.33 285.75 281.20 283.82 476,009 -1.11(-0.39%)
Apr 25, 2018 281.51 285.73 279.71 284.93 516,030 +3.30(+1.17%)
Apr 24, 2018 282.17 285.75 279.71 281.63 477,676 -0.53(-0.19%)
Apr 23, 2018 282.00 284.19 280.74 282.16 478,422 +0.36(+0.13%)
Apr 20, 2018 283.16 284.11 280.34 281.80 704,851 -0.84(-0.30%)
Apr 19, 2018 285.13 286.00 281.29 282.64 471,248 -3.16(-1.11%)
Apr 18, 2018 284.79 287.11 283.64 285.80 867,779 +1.93(+0.68%)
Apr 17, 2018 282.04 284.94 280.98 283.87 1,242,557 +6.07(+2.19%)
Apr 16, 2018 277.85 279.70 276.87 277.80 1,022,304 +2.23(+0.81%)
Apr 13, 2018 275.15 276.84 274.25 275.57 429,326 +1.97(+0.72%)
Apr 12, 2018 271.72 274.67 270.27 273.59 615,566 +3.14(+1.16%)
Apr 11, 2018 273.08 274.35 269.60 270.45 584,248 -4.37(-1.59%)
Apr 10, 2018 275.79 276.55 272.74 274.82 476,873 +1.76(+0.65%)
Apr 09, 2018 273.05 275.45 272.32 273.06 726,357 +1.22(+0.45%)
Apr 06, 2018 274.94 275.33 268.12 271.84 728,438 -3.41(-1.24%)
Apr 05, 2018 274.97 276.54 272.11 275.25 776,815 +0.29(+0.10%)
Apr 04, 2018 268.76 275.88 267.69 274.96 1,143,978 +4.33(+1.60%)
Apr 03, 2018 269.29 273.18 268.03 270.63 1,401,436 +1.69(+0.63%)
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.