MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 287.21 290.37 282.93 284.73 5,917,225 -6.99(-2.40%)
May 30, 2018 283.29 295.00 281.60 291.72 7,484,821 +7.96(+2.81%)
May 29, 2018 278.51 286.50 276.15 283.76 5,664,724 +4.91(+1.76%)
May 25, 2018 278.85 278.85 278.85 0 +1.00(+0.36%)
May 24, 2018 278.40 281.09 274.89 277.85 4,174,233 -1.22(-0.44%)
May 23, 2018 277.76 279.91 274.00 279.07 5,982,960 +4.06(+1.48%)
May 22, 2018 287.76 288.00 273.42 275.01 8,941,995 -9.48(-3.33%)
May 21, 2018 281.33 291.49 281.30 284.49 9,179,006 +7.67(+2.77%)
May 18, 2018 284.65 284.65 274.01 276.82 7,251,887 -7.72(-2.71%)
May 17, 2018 285.90 289.19 283.97 284.54 4,419,615 -1.94(-0.68%)
May 16, 2018 283.83 288.81 281.56 286.48 5,672,419 +2.30(+0.81%)
May 15, 2018 285.01 286.95 280.50 284.18 9,517,652 -7.79(-2.67%)
May 14, 2018 303.32 304.94 291.62 291.97 7,278,744 -9.09(-3.02%)
May 11, 2018 307.70 308.88 299.08 301.06 4,679,649 -3.96(-1.30%)
May 10, 2018 307.50 312.99 304.11 305.02 5,645,421 -1.83(-0.60%)
May 09, 2018 300.41 307.01 300.05 306.85 5,725,603 +4.88(+1.62%)
May 08, 2018 300.80 307.75 299.00 301.97 5,928,596 -0.80(-0.26%)
May 07, 2018 297.50 305.96 295.17 302.77 8,680,732 +8.68(+2.95%)
May 04, 2018 283.00 296.86 279.52 294.09 8,569,354 +9.64(+3.39%)
May 03, 2018 278.79 288.04 275.23 284.45 17,346,290 -16.70(-5.55%)
May 02, 2018 298.57 306.85 297.78 301.15 8,908,395 +1.23(+0.41%)
May 01, 2018 293.51 300.82 293.22 299.92 4,621,464 +6.02(+2.05%)
Apr 30, 2018 293.61 298.73 292.50 293.90 4,226,664 -0.18(-0.06%)
Apr 27, 2018 285.37 294.47 283.83 294.07 4,364,626 +8.59(+3.01%)
Apr 26, 2018 278.75 285.79 276.50 285.48 4,354,529 +4.79(+1.71%)
Apr 25, 2018 283.50 285.16 277.25 280.69 4,009,279 -2.77(-0.98%)
Apr 24, 2018 285.00 287.09 278.46 283.46 5,682,789 +0.09(+0.03%)
Apr 23, 2018 291.29 291.62 282.33 283.37 4,888,992 -6.87(-2.37%)
Apr 20, 2018 295.17 299.98 289.75 290.24 5,627,928 -9.84(-3.28%)
Apr 19, 2018 291.08 301.00 288.55 300.08 6,089,639 +6.73(+2.29%)
Apr 18, 2018 291.08 300.24 288.16 293.35 6,552,417 +5.66(+1.97%)
Apr 17, 2018 288.87 292.17 282.51 287.69 6,986,368 -3.52(-1.21%)
Apr 16, 2018 299.00 299.66 289.01 291.21 6,324,554 -9.13(-3.04%)
Apr 13, 2018 303.60 303.95 295.98 300.34 7,327,223 +6.26(+2.13%)
Apr 12, 2018 302.32 303.95 293.68 294.08 7,605,718 -6.85(-2.28%)
Apr 11, 2018 300.74 308.98 299.66 300.93 7,477,239 -3.77(-1.24%)
Apr 10, 2018 298.97 307.10 293.68 304.70 11,023,035 +15.04(+5.19%)
Apr 09, 2018 300.37 309.50 289.21 289.66 10,247,063 -9.64(-3.22%)
Apr 06, 2018 301.00 309.28 295.50 299.30 13,520,286 -6.42(-2.10%)
Apr 05, 2018 289.34 306.26 288.20 305.72 19,048,536 +18.78(+6.54%)
Apr 04, 2018 252.78 288.37 252.00 286.94 19,889,324 +19.41(+7.26%)
Apr 03, 2018 269.82 273.35 254.49 267.53 18,838,856 +15.05(+5.96%)
Apr 02, 2018 256.26 260.33 244.59 252.48 16,109,256 -13.65(-5.13%)
Mar 29, 2018 266.13 266.13 266.13 0 +8.35(+3.24%)
Mar 28, 2018 264.58 268.68 252.10 257.78 20,994,472 -21.40(-7.67%)
Mar 27, 2018 304.00 304.27 277.18 279.18 13,858,751 -25.00(-8.22%)
Mar 26, 2018 307.34 307.59 291.37 304.18 8,372,798 +2.64(+0.88%)
Mar 23, 2018 311.25 311.61 300.45 301.54 6,654,899 -7.56(-2.45%)
Mar 22, 2018 313.89 318.82 308.18 309.10 4,932,582 -7.43(-2.35%)
Mar 21, 2018 310.25 322.44 310.19 316.53 5,957,452 +5.98(+1.93%)
Mar 20, 2018 314.87 316.25 308.76 310.55 4,763,499 -3.01(-0.96%)
Mar 19, 2018 316.50 320.75 309.67 313.56 7,482,467 -7.79(-2.42%)
Mar 16, 2018 322.93 327.17 319.07 321.35 6,117,279 -4.25(-1.31%)
Mar 15, 2018 329.38 332.85 321.11 325.60 6,561,416 -1.03(-0.32%)
Mar 14, 2018 336.76 339.43 323.93 326.63 7,962,172 -15.21(-4.45%)
Mar 13, 2018 344.92 345.12 336.26 341.84 5,964,340 -3.67(-1.06%)
Mar 12, 2018 328.61 347.21 326.50 345.51 8,262,736 +18.34(+5.61%)
Mar 09, 2018 324.10 328.49 322.37 327.17 5,506,764 -1.93(-0.59%)
Mar 08, 2018 332.86 333.30 326.27 329.10 3,548,752 -3.20(-0.96%)
Mar 07, 2018 332.50 321.74 332.30 5,005,025 +4.10(+1.25%)
Mar 06, 2018 333.75 336.37 327.03 328.20 4,257,723 -5.15(-1.54%)
Mar 05, 2018 332.39 337.75 329.29 333.35 3,822,058 -1.77(-0.53%)
Mar 02, 2018 326.98 335.22 322.97 335.12 5,092,829 +4.19(+1.27%)
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.
TOP
Email a Story