Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 386.10 389.62 380.13 387.34 607,883 +2.56(+0.67%)
Jun 28, 2018 385.06 387.16 378.92 384.78 494,175 +1.33(+0.35%)
Jun 27, 2018 388.44 388.90 383.24 383.44 810,977 -3.09(-0.80%)
Jun 26, 2018 378.43 389.01 376.36 386.53 1,661,495 +9.40(+2.49%)
Jun 25, 2018 374.75 379.26 372.74 377.14 1,176,807 -0.26(-0.07%)
Jun 22, 2018 379.33 379.33 369.94 377.40 1,227,830 -0.13(-0.03%)
Jun 21, 2018 370.77 379.02 369.54 377.52 1,109,314 +7.46(+2.02%)
Jun 20, 2018 361.99 376.51 361.86 370.06 1,277,612 +8.07(+2.23%)
Jun 19, 2018 357.68 364.46 357.68 361.99 698,009 +0.06(+0.02%)
Jun 18, 2018 358.03 362.22 355.96 361.93 500,750 +2.64(+0.73%)
Jun 15, 2018 362.19 357.47 359.29 922,816 +1.82(+0.51%)
Jun 14, 2018 356.06 358.12 354.10 357.47 653,243 +3.65(+1.03%)
Jun 13, 2018 365.72 366.70 352.49 353.82 621,447 -11.39(-3.12%)
Jun 12, 2018 364.24 367.31 362.02 365.21 559,638 +0.99(+0.27%)
Jun 11, 2018 363.19 367.37 362.69 364.22 579,219 +0.79(+0.22%)
Jun 08, 2018 356.80 363.83 356.05 363.42 487,759 +5.34(+1.49%)
Jun 07, 2018 356.29 359.20 354.46 358.08 433,113 +1.72(+0.48%)
Jun 06, 2018 356.48 358.40 352.06 356.36 464,408 -0.05(-0.02%)
Jun 05, 2018 361.68 363.11 355.82 356.41 575,026 -4.84(-1.34%)
Jun 04, 2018 359.08 361.91 356.71 361.25 448,091 +1.56(+0.43%)
Jun 01, 2018 357.87 360.83 356.12 359.69 743,996 +2.13(+0.59%)
May 31, 2018 357.03 363.24 355.01 357.57 1,000,508 -4.00(-1.11%)
May 30, 2018 354.86 363.40 354.86 361.57 669,942 +4.68(+1.31%)
May 29, 2018 350.18 357.38 347.40 356.89 654,246 +7.25(+2.07%)
May 25, 2018 349.64 349.64 349.64 0 +0.95(+0.27%)
May 24, 2018 352.81 353.20 347.05 348.69 677,421 +2.32(+0.67%)
May 23, 2018 344.15 346.88 342.08 346.37 613,701 +1.11(+0.32%)
May 22, 2018 349.46 349.85 344.42 345.26 459,098 -2.95(-0.85%)
May 21, 2018 346.86 348.38 344.77 348.21 538,964 +2.59(+0.75%)
May 18, 2018 342.17 349.04 342.12 345.62 708,056 +3.52(+1.03%)
May 17, 2018 345.77 347.26 340.52 342.11 476,308 -3.43(-0.99%)
May 16, 2018 348.40 352.92 344.46 345.54 474,853 -2.29(-0.66%)
May 15, 2018 353.34 354.53 346.30 347.83 617,585 -8.63(-2.42%)
May 14, 2018 358.69 360.63 355.46 356.45 306,649 -3.53(-0.98%)
May 11, 2018 358.29 363.68 356.66 359.98 482,122 +2.89(+0.81%)
May 10, 2018 349.53 357.35 348.90 357.09 435,694 +9.40(+2.70%)
May 09, 2018 348.67 349.59 345.88 347.69 540,322 -0.15(-0.04%)
May 08, 2018 351.56 352.85 344.36 347.85 1,092,432 -5.21(-1.48%)
May 07, 2018 361.95 363.17 351.31 353.06 787,521 -8.71(-2.41%)
May 04, 2018 354.89 363.46 354.89 361.77 612,551 +5.15(+1.44%)
May 03, 2018 373.52 378.89 352.13 356.62 1,608,760 -23.25(-6.12%)
May 02, 2018 378.14 388.08 376.43 379.87 1,169,316 +0.95(+0.25%)
May 01, 2018 376.91 380.57 374.32 378.92 502,590 +2.01(+0.53%)
Apr 30, 2018 378.42 379.25 375.36 376.91 600,807 -0.32(-0.09%)
Apr 27, 2018 372.86 378.17 371.75 377.24 542,393 +4.54(+1.22%)
Apr 26, 2018 369.91 374.89 367.20 372.69 407,209 +5.26(+1.43%)
Apr 25, 2018 365.99 368.48 363.82 367.44 513,953 +0.61(+0.17%)
Apr 24, 2018 366.35 367.87 364.86 366.83 687,652 +1.75(+0.48%)
Apr 23, 2018 364.21 366.21 362.89 365.08 634,649 +1.36(+0.37%)
Apr 20, 2018 368.32 371.08 362.87 363.72 459,042 -2.97(-0.81%)
Apr 19, 2018 369.51 369.51 363.67 366.68 426,853 -4.31(-1.16%)
Apr 18, 2018 368.62 371.73 366.50 370.99 539,649 +3.96(+1.08%)
Apr 17, 2018 363.71 370.22 361.05 367.03 646,672 +3.80(+1.05%)
Apr 16, 2018 360.82 364.23 359.20 363.24 442,853 +3.65(+1.01%)
Apr 13, 2018 360.12 362.68 358.22 359.59 386,102 +0.22(+0.06%)
Apr 12, 2018 367.48 367.79 358.95 359.37 400,504 -6.97(-1.90%)
Apr 11, 2018 361.19 368.92 359.78 366.33 519,834 +3.04(+0.84%)
Apr 10, 2018 369.34 371.89 360.68 363.30 678,123 -3.56(-0.97%)
Apr 09, 2018 367.33 374.30 365.50 366.86 598,008 +2.27(+0.62%)
Apr 06, 2018 364.60 579,278 -5.87(-1.58%)
Apr 05, 2018 369.59 371.38 366.36 370.46 430,939 +1.43(+0.39%)
Apr 04, 2018 363.84 370.10 362.12 369.03 555,876 +3.04(+0.83%)
Apr 03, 2018 366.45 369.43 362.75 365.99 521,912 +0.05(+0.01%)
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.