Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 407.65 413.57 404.40 412.25 450,157 +5.34(+1.31%)
Apr 29, 2019 409.41 411.60 404.60 406.91 326,752 -3.85(-0.94%)
Apr 26, 2019 411.45 411.45 399.58 410.76 398,170 -0.76(-0.18%)
Apr 25, 2019 408.82 413.23 405.51 411.52 246,872 +0.39(+0.09%)
Apr 24, 2019 408.70 411.78 404.30 411.13 296,032 +2.95(+0.72%)
Apr 23, 2019 407.49 410.55 403.01 408.18 407,925 +2.70(+0.67%)
Apr 22, 2019 404.13 407.06 401.48 405.48 491,077 +0.72(+0.18%)
Apr 18, 2019 408.15 408.15 403.40 404.76 499,091 -0.98(-0.24%)
Apr 17, 2019 411.99 412.08 403.48 405.74 377,511 -4.66(-1.14%)
Apr 16, 2019 418.80 418.80 409.20 410.40 382,671 -6.65(-1.60%)
Apr 15, 2019 419.15 419.84 414.65 417.06 315,521 -3.06(-0.73%)
Apr 12, 2019 415.08 420.68 411.36 420.12 407,986 +2.46(+0.59%)
Apr 11, 2019 414.32 419.70 414.32 417.67 282,641 -0.49(-0.12%)
Apr 10, 2019 418.47 419.77 416.62 418.15 335,567 +1.00(+0.24%)
Apr 09, 2019 419.95 420.89 416.30 417.16 313,849 -2.99(-0.71%)
Apr 08, 2019 423.17 424.30 417.35 420.15 276,898 -2.91(-0.69%)
Apr 05, 2019 418.84 423.67 417.47 423.06 314,014 +4.70(+1.12%)
Apr 04, 2019 419.37 421.35 416.97 418.36 495,089 -0.52(-0.12%)
Apr 03, 2019 418.61 422.60 413.15 418.88 586,392 +1.42(+0.34%)
Apr 02, 2019 414.75 418.64 412.54 417.46 533,821 +3.75(+0.91%)
Apr 01, 2019 402.14 414.13 402.14 413.70 414,904 +2.85(+0.69%)
Mar 29, 2019 409.32 411.48 403.42 410.86 578,394 +2.90(+0.71%)
Mar 28, 2019 407.76 410.00 405.13 407.95 457,938 +1.70(+0.42%)
Mar 27, 2019 407.52 409.39 403.49 406.25 431,113 +0.37(+0.09%)
Mar 26, 2019 404.26 406.83 401.42 405.88 418,255 +1.35(+0.33%)
Mar 25, 2019 410.03 411.16 403.71 404.53 495,735 -4.82(-1.18%)
Mar 22, 2019 416.00 417.86 409.00 409.35 710,640 -6.16(-1.48%)
Mar 21, 2019 406.12 415.62 403.00 415.51 628,105 +9.26(+2.28%)
Mar 20, 2019 400.87 407.08 400.28 406.25 650,921 +4.11(+1.02%)
Mar 19, 2019 403.48 404.50 400.66 402.14 422,744 -0.50(-0.12%)
Mar 18, 2019 401.19 403.28 399.70 402.64 408,131 +2.26(+0.56%)
Mar 15, 2019 398.84 401.42 397.41 400.38 1,331,167 +1.02(+0.26%)
Mar 14, 2019 398.47 401.57 395.57 399.36 439,392 +1.46(+0.37%)
Mar 13, 2019 397.13 400.62 396.97 397.90 649,106 +0.33(+0.08%)
Mar 12, 2019 398.70 401.24 397.22 397.56 677,211 +0.15(+0.04%)
Mar 11, 2019 390.66 397.56 390.66 397.41 618,055 +7.21(+1.85%)
Mar 08, 2019 387.00 390.76 384.87 390.20 641,373 +3.29(+0.85%)
Mar 07, 2019 383.28 391.11 381.87 386.91 562,686 +1.89(+0.49%)
Mar 06, 2019 386.39 388.05 383.39 385.02 415,225 -2.05(-0.53%)
Mar 05, 2019 387.09 390.09 384.96 387.07 463,593 -0.05(-0.01%)
Mar 04, 2019 392.99 393.62 383.72 387.12 776,869 -5.27(-1.34%)
Mar 01, 2019 384.84 393.07 380.79 392.39 867,371 +8.42(+2.19%)
Feb 28, 2019 382.78 386.30 378.61 383.96 1,709,373 +4.85(+1.28%)
Feb 27, 2019 382.12 386.68 378.30 379.12 579,827 -6.97(-1.81%)
Feb 26, 2019 388.12 388.73 385.32 386.09 465,800 -0.62(-0.16%)
Feb 25, 2019 386.72 387.62 383.58 386.70 643,594 +0.40(+0.10%)
Feb 22, 2019 385.80 387.84 381.99 386.31 379,056 +2.42(+0.63%)
Feb 21, 2019 386.78 387.62 382.48 383.89 440,402 -5.11(-1.31%)
Feb 20, 2019 386.21 390.90 385.37 389.00 663,779 +0.85(+0.22%)
Feb 19, 2019 380.41 390.35 377.17 388.15 732,725 +8.29(+2.18%)
Feb 15, 2019 379.93 380.46 376.27 379.86 764,547 +0.72(+0.19%)
Feb 14, 2019 371.40 380.81 360.19 379.14 1,721,608 +25.85(+7.32%)
Feb 13, 2019 348.81 359.48 347.88 353.29 638,388 -5.02(-1.40%)
Feb 12, 2019 361.16 361.16 354.79 358.31 383,940 -2.33(-0.65%)
Feb 11, 2019 357.83 361.35 356.64 360.64 452,915 +3.83(+1.07%)
Feb 08, 2019 350.23 356.96 349.66 356.81 393,256 +5.44(+1.55%)
Feb 07, 2019 350.66 353.48 347.94 351.38 446,409 -0.28(-0.08%)
Feb 06, 2019 356.07 357.85 350.11 351.65 812,702 -5.13(-1.44%)
Feb 05, 2019 357.91 359.67 336.01 356.78 585,384 +0.45(+0.13%)
Feb 04, 2019 357.88 357.88 353.70 356.33 539,897 -0.98(-0.28%)
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.