Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 249.62 253.40 249.28 252.74 1,529,358 +3.23(+1.29%)
Jun 27, 2019 249.19 250.68 247.69 249.51 1,509,185 +1.44(+0.58%)
Jun 26, 2019 250.77 251.93 247.96 248.07 1,337,411 -0.96(-0.38%)
Jun 25, 2019 254.07 254.07 248.22 249.03 1,049,900 -4.69(-1.85%)
Jun 24, 2019 254.43 255.44 252.78 253.72 1,228,946 +0.80(+0.32%)
Jun 21, 2019 259.04 259.26 252.88 252.92 1,919,892 -4.98(-1.93%)
Jun 20, 2019 257.06 259.61 255.31 257.90 1,810,075 +3.88(+1.53%)
Jun 19, 2019 250.77 254.73 249.57 254.02 1,067,853 +4.28(+1.72%)
Jun 18, 2019 248.85 250.83 247.72 249.73 1,257,623 +3.37(+1.37%)
Jun 17, 2019 245.68 247.82 245.02 246.37 1,325,712 +0.59(+0.24%)
Jun 14, 2019 247.94 248.88 245.60 245.78 1,276,137 -2.96(-1.19%)
Jun 13, 2019 250.31 250.87 247.57 248.74 1,815,971 -0.19(-0.08%)
Jun 12, 2019 248.28 250.29 247.24 248.93 853,925 +0.64(+0.26%)
Jun 11, 2019 254.16 255.32 246.57 248.29 1,250,489 -3.67(-1.45%)
Jun 10, 2019 251.32 255.29 250.71 251.96 1,196,739 +2.95(+1.18%)
Jun 07, 2019 245.68 252.04 245.47 249.01 1,263,522 +4.13(+1.69%)
Jun 06, 2019 244.53 246.02 241.89 244.88 1,091,468 +1.04(+0.43%)
Jun 05, 2019 241.21 244.18 240.15 243.84 1,168,611 +4.86(+2.03%)
Jun 04, 2019 233.13 239.18 229.97 238.98 1,720,900 +8.73(+3.79%)
Jun 03, 2019 237.14 240.39 228.97 230.25 1,694,287 -6.56(-2.77%)
May 31, 2019 237.14 238.55 235.59 236.80 1,408,176 -3.12(-1.30%)
May 30, 2019 241.78 243.22 237.78 239.93 1,193,890 -1.49(-0.62%)
May 29, 2019 245.61 247.17 240.41 241.42 1,732,131 -5.88(-2.38%)
May 28, 2019 247.97 250.74 245.82 247.30 3,163,671 -1.72(-0.69%)
May 24, 2019 242.98 249.91 240.48 249.02 2,794,742 +15.64(+6.70%)
May 23, 2019 237.03 238.53 232.25 233.38 1,604,400 -6.02(-2.51%)
May 22, 2019 236.78 239.95 236.78 239.40 895,062 +1.40(+0.59%)
May 21, 2019 237.68 239.01 236.03 237.99 1,012,560 +2.31(+0.98%)
May 20, 2019 234.69 237.26 232.72 235.68 989,939 -1.70(-0.72%)
May 17, 2019 237.53 241.55 237.07 237.38 1,337,969 -2.03(-0.85%)
May 16, 2019 235.98 241.21 235.98 239.41 1,079,996 +4.26(+1.81%)
May 15, 2019 231.69 236.36 231.19 235.15 1,019,106 +2.08(+0.89%)
May 14, 2019 230.57 235.35 230.28 233.07 1,726,829 +3.93(+1.71%)
May 13, 2019 230.12 233.19 228.27 229.14 1,299,108 -7.45(-3.15%)
May 10, 2019 232.66 237.53 229.85 236.59 1,455,636 +3.22(+1.38%)
May 09, 2019 233.84 235.13 229.91 233.37 1,702,283 -2.73(-1.16%)
May 08, 2019 235.42 237.87 233.97 236.10 2,159,893 -0.28(-0.12%)
May 07, 2019 236.95 238.90 233.67 236.38 1,488,279 -3.94(-1.64%)
May 06, 2019 235.99 240.76 235.53 240.31 883,969 -0.37(-0.15%)
May 03, 2019 238.02 241.96 237.95 240.68 1,243,773 +2.81(+1.18%)
May 02, 2019 235.59 239.75 235.12 237.87 1,513,097 +2.03(+0.86%)
May 01, 2019 244.19 244.37 235.57 235.84 1,418,701 -6.97(-2.87%)
Apr 30, 2019 240.22 243.44 239.54 242.81 1,531,184 +3.22(+1.34%)
Apr 29, 2019 244.46 246.81 238.00 239.59 2,501,586 -5.66(-2.31%)
Apr 26, 2019 238.32 245.52 230.46 245.25 5,608,614 -9.92(-3.89%)
Apr 25, 2019 255.33 255.70 251.88 255.17 1,019,479 -0.19(-0.08%)
Apr 24, 2019 257.65 258.56 255.19 255.36 1,060,719 -1.59(-0.62%)
Apr 23, 2019 253.41 257.67 253.41 256.95 1,572,091 +3.96(+1.56%)
Apr 22, 2019 247.69 253.16 247.42 252.99 1,105,111 +3.69(+1.48%)
Apr 18, 2019 249.73 249.73 246.23 249.30 1,417,482 +1.45(+0.59%)
Apr 17, 2019 251.19 251.50 246.76 247.85 1,812,540 -1.66(-0.67%)
Apr 16, 2019 253.20 253.50 247.72 249.51 1,078,861 -2.79(-1.11%)
Apr 15, 2019 251.93 252.96 251.16 252.31 1,650,020 +0.79(+0.32%)
Apr 12, 2019 252.35 253.24 249.80 251.51 2,189,658 +0.46(+0.18%)
Apr 11, 2019 252.17 252.17 250.21 251.06 1,374,885 +0.48(+0.19%)
Apr 10, 2019 251.38 252.42 249.26 250.58 2,131,502 +0.18(+0.07%)
Apr 09, 2019 249.93 252.63 249.93 250.39 1,054,539 -1.34(-0.53%)
Apr 08, 2019 252.74 253.19 248.71 251.74 1,688,914 -0.91(-0.36%)
Apr 05, 2019 254.30 255.50 251.96 252.64 1,159,940 -0.90(-0.35%)
Apr 04, 2019 260.03 260.59 249.66 253.54 2,015,274 -6.23(-2.40%)
Apr 03, 2019 260.88 262.72 259.13 259.77 2,027,278 +0.79(+0.31%)
Apr 02, 2019 259.82 259.86 255.66 258.98 1,300,796 +2.42(+0.94%)
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.