Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 256.02 256.97 250.78 255.89 2,447,524 +0.68(+0.26%)
Jun 27, 2019 252.69 259.27 252.18 255.21 1,040,288 +3.09(+1.22%)
Jun 26, 2019 251.81 253.81 248.35 252.13 1,176,576 +0.11(+0.04%)
Jun 25, 2019 258.15 258.80 251.00 252.02 1,217,321 -5.24(-2.04%)
Jun 24, 2019 260.85 260.85 255.09 257.26 1,243,637 -2.82(-1.08%)
Jun 21, 2019 250.20 261.69 249.19 260.08 2,620,674 +10.95(+4.40%)
Jun 20, 2019 248.72 250.35 244.95 249.12 1,181,801 +1.96(+0.79%)
Jun 19, 2019 248.04 249.51 246.28 247.16 1,256,629 -1.13(-0.45%)
Jun 18, 2019 246.50 249.60 245.00 248.29 1,049,459 +3.07(+1.25%)
Jun 17, 2019 242.13 245.96 241.41 245.22 661,098 +2.83(+1.17%)
Jun 14, 2019 245.58 246.07 240.87 242.39 1,004,155 -2.79(-1.14%)
Jun 13, 2019 236.51 245.49 236.08 245.18 1,348,497 +8.33(+3.52%)
Jun 12, 2019 234.26 236.94 233.78 236.85 1,702,978 +2.76(+1.18%)
Jun 11, 2019 240.12 246.91 233.66 234.09 1,280,205 -6.22(-2.59%)
Jun 10, 2019 239.97 242.23 238.13 240.31 699,376 +0.77(+0.32%)
Jun 07, 2019 238.79 240.81 237.03 239.54 934,648 +1.94(+0.82%)
Jun 06, 2019 242.98 243.12 237.21 237.59 1,178,432 -4.89(-2.02%)
Jun 05, 2019 244.11 245.60 241.15 242.48 1,730,836 -0.87(-0.36%)
Jun 04, 2019 241.51 244.51 237.76 243.35 1,977,254 +2.42(+1.00%)
Jun 03, 2019 245.34 249.59 237.94 240.93 2,690,669 +5.25(+2.23%)
May 31, 2019 236.49 238.44 232.15 235.68 1,775,687 -2.89(-1.21%)
May 30, 2019 242.06 242.41 236.15 238.56 853,427 -3.06(-1.27%)
May 29, 2019 241.16 242.33 238.70 241.63 1,102,430 -0.97(-0.40%)
May 28, 2019 252.94 254.40 242.56 242.60 1,725,529 -10.86(-4.28%)
May 24, 2019 250.03 255.00 250.03 253.46 2,404,154 +3.69(+1.48%)
May 23, 2019 249.29 250.35 246.01 249.77 1,961,782 -1.18(-0.47%)
May 22, 2019 246.01 251.51 245.92 250.95 2,225,027 +3.82(+1.55%)
May 21, 2019 241.42 247.85 241.22 247.13 1,528,236 +6.48(+2.69%)
May 20, 2019 237.85 241.72 236.99 240.65 1,696,820 +2.13(+0.89%)
May 17, 2019 232.70 240.14 231.49 238.53 1,443,116 +5.39(+2.31%)
May 16, 2019 235.17 236.41 232.26 233.14 1,492,803 -1.41(-0.60%)
May 15, 2019 225.99 235.47 224.26 234.54 1,567,943 +8.25(+3.65%)
May 14, 2019 227.22 228.89 224.98 226.29 2,051,348 -0.55(-0.24%)
May 13, 2019 230.76 233.09 226.78 226.84 1,423,176 -8.07(-3.43%)
May 10, 2019 235.05 236.37 229.79 234.91 1,159,064 +0.16(+0.07%)
May 09, 2019 236.24 236.90 233.11 234.74 1,442,675 -3.74(-1.57%)
May 08, 2019 234.90 240.29 232.73 238.49 1,174,958 +2.41(+1.02%)
May 07, 2019 239.07 240.01 233.62 236.08 1,442,103 -4.21(-1.75%)
May 06, 2019 236.76 244.24 235.86 240.29 2,299,673 +0.14(+0.06%)
May 03, 2019 238.51 241.54 236.83 240.14 1,414,441 +2.04(+0.86%)
May 02, 2019 237.86 239.42 231.33 238.10 1,826,758 +1.17(+0.50%)
May 01, 2019 240.71 244.47 232.94 236.93 2,812,743 -8.90(-3.62%)
Apr 30, 2019 247.26 248.32 239.66 245.83 1,436,863 -1.38(-0.56%)
Apr 29, 2019 248.34 249.46 245.80 247.21 1,033,474 -1.12(-0.45%)
Apr 26, 2019 242.51 249.53 242.45 248.32 1,750,337 +5.91(+2.44%)
Apr 25, 2019 239.92 243.67 238.32 242.41 1,545,141 +1.90(+0.79%)
Apr 24, 2019 239.48 241.69 237.59 240.52 1,956,531 +1.39(+0.58%)
Apr 23, 2019 233.94 239.34 230.60 239.13 2,160,011 +5.63(+2.41%)
Apr 22, 2019 232.40 238.46 232.27 233.50 1,639,790 +1.84(+0.79%)
Apr 18, 2019 225.01 233.52 224.97 231.66 2,097,349 +7.51(+3.35%)
Apr 17, 2019 227.64 228.29 217.19 224.16 4,089,305 -2.13(-0.94%)
Apr 16, 2019 246.80 247.87 224.26 226.28 4,981,196 -18.19(-7.44%)
Apr 15, 2019 245.08 245.28 241.65 244.47 2,607,546 +0.66(+0.27%)
Apr 12, 2019 251.72 252.40 242.25 243.81 1,912,414 -7.15(-2.85%)
Apr 11, 2019 257.52 258.51 245.80 250.96 2,196,736 -5.54(-2.16%)
Apr 10, 2019 264.63 264.96 256.24 256.51 1,256,363 -7.83(-2.96%)
Apr 09, 2019 262.25 264.86 259.00 264.33 1,042,043 +1.03(+0.39%)
Apr 08, 2019 265.71 268.20 261.78 263.30 1,127,173 -2.81(-1.06%)
Apr 05, 2019 260.25 266.36 258.72 266.11 1,165,713 +4.92(+1.88%)
Apr 04, 2019 254.79 261.70 253.53 261.19 1,220,250 +7.33(+2.89%)
Apr 03, 2019 254.07 255.04 248.36 253.87 1,848,749 +1.39(+0.55%)
Apr 02, 2019 259.88 260.75 251.93 252.48 1,126,447 -5.78(-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.