Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 217.91 220.60 216.01 217.53 1,360,100 -0.62(-0.28%)
Jun 27, 2019 217.27 220.21 217.07 218.15 950,154 +1.90(+0.88%)
Jun 26, 2019 213.19 218.34 213.19 216.25 1,230,174 +3.33(+1.56%)
Jun 25, 2019 227.05 227.62 211.81 212.92 1,658,166 -13.60(-6.00%)
Jun 24, 2019 220.73 227.65 220.44 226.52 1,175,020 +7.33(+3.34%)
Jun 21, 2019 224.01 226.18 217.35 219.19 888,200 -5.70(-2.53%)
Jun 20, 2019 228.41 229.40 223.00 224.89 751,103 -0.50(-0.22%)
Jun 19, 2019 225.20 227.57 218.57 225.39 603,107 -2.19(-0.96%)
Jun 18, 2019 230.70 234.05 227.30 227.58 737,865 -1.64(-0.72%)
Jun 17, 2019 229.82 231.47 228.10 229.22 470,846 +0.80(+0.35%)
Jun 14, 2019 230.71 232.50 226.36 228.42 458,300 -2.36(-1.02%)
Jun 13, 2019 230.10 232.83 228.41 230.78 426,316 +1.55(+0.68%)
Jun 12, 2019 228.00 229.45 226.66 229.23 298,859 +1.77(+0.78%)
Jun 11, 2019 231.61 232.05 224.84 227.46 516,087 -1.64(-0.72%)
Jun 10, 2019 229.56 233.20 228.56 229.10 613,083 +0.92(+0.40%)
Jun 07, 2019 226.32 229.97 226.32 228.18 524,700 +2.08(+0.92%)
Jun 06, 2019 229.60 229.94 224.28 226.10 473,733 -1.48(-0.65%)
Jun 05, 2019 224.80 228.15 222.67 227.58 773,035 +4.61(+2.07%)
Jun 04, 2019 217.02 223.12 215.11 222.97 762,208 +8.20(+3.82%)
Jun 03, 2019 220.56 221.42 212.26 214.77 1,022,468 -6.08(-2.75%)
May 31, 2019 220.12 222.49 219.07 220.85 436,500 -1.36(-0.61%)
May 30, 2019 222.26 224.53 220.35 222.21 671,591 +0.14(+0.06%)
May 29, 2019 222.60 224.00 219.80 222.07 627,213 -2.43(-1.08%)
May 28, 2019 223.80 227.69 222.55 224.50 1,088,989 +1.62(+0.73%)
May 24, 2019 224.33 225.09 221.66 222.88 1,092,900 -0.41(-0.18%)
May 23, 2019 224.73 226.37 221.36 223.29 1,182,468 -3.13(-1.38%)
May 22, 2019 227.50 229.31 224.07 226.42 1,919,706 -2.09(-0.91%)
May 21, 2019 233.87 234.45 227.52 228.51 1,449,173 -3.77(-1.62%)
May 20, 2019 233.10 234.35 229.03 232.28 512,024 -2.68(-1.14%)
May 17, 2019 235.29 240.36 234.35 234.96 376,800 -2.87(-1.21%)
May 16, 2019 229.58 239.89 229.48 237.83 598,260 +8.31(+3.62%)
May 15, 2019 224.62 231.73 224.02 229.52 805,252 +3.52(+1.56%)
May 14, 2019 227.50 229.11 225.26 226.00 543,747 +0.20(+0.09%)
May 13, 2019 223.40 228.07 218.30 225.80 885,475 -2.22(-0.97%)
May 10, 2019 231.57 234.68 224.31 228.02 765,900 -3.39(-1.46%)
May 09, 2019 226.52 237.86 222.40 231.41 1,515,983 -7.49(-3.14%)
May 08, 2019 233.89 242.86 230.51 238.90 1,166,302 +13.25(+5.87%)
May 07, 2019 227.59 228.79 223.21 225.65 882,686 -2.85(-1.25%)
May 06, 2019 223.72 229.25 220.11 228.50 950,734 +0.22(+0.10%)
May 03, 2019 225.21 229.28 224.31 228.28 942,000 +4.05(+1.81%)
May 02, 2019 224.53 226.25 223.00 224.23 616,006 -0.77(-0.34%)
May 01, 2019 224.97 227.65 224.52 225.00 1,010,476 +0.16(+0.07%)
Apr 30, 2019 226.00 227.14 222.67 224.84 753,902 -1.94(-0.86%)
Apr 29, 2019 229.87 229.87 226.37 226.78 1,040,777 -2.19(-0.96%)
Apr 26, 2019 230.79 230.79 227.69 228.97 276,000 -0.88(-0.38%)
Apr 25, 2019 231.65 231.81 227.56 229.85 518,502 -0.10(-0.04%)
Apr 24, 2019 228.89 233.39 228.86 229.95 456,419 +1.09(+0.48%)
Apr 23, 2019 223.92 230.26 223.92 228.86 656,432 +4.69(+2.09%)
Apr 22, 2019 219.63 225.03 218.06 224.17 586,478 +4.15(+1.89%)
Apr 18, 2019 217.54 221.99 214.50 220.02 1,072,200 +2.97(+1.37%)
Apr 17, 2019 217.52 218.47 215.02 217.05 714,285 +1.05(+0.49%)
Apr 16, 2019 219.50 222.29 214.02 216.00 877,909 -3.20(-1.46%)
Apr 15, 2019 214.23 221.14 212.28 219.20 869,578 +5.19(+2.43%)
Apr 12, 2019 216.29 217.02 210.01 214.01 588,500 -1.35(-0.63%)
Apr 11, 2019 213.33 216.29 212.82 215.36 443,458 +2.00(+0.94%)
Apr 10, 2019 211.84 214.32 211.47 213.36 639,385 +2.27(+1.08%)
Apr 09, 2019 208.49 212.22 207.40 211.09 618,014 +1.04(+0.50%)
Apr 08, 2019 207.39 210.81 204.16 210.05 542,816 +2.65(+1.28%)
Apr 05, 2019 207.54 209.78 205.83 207.40 1,062,200 +0.20(+0.10%)
Apr 04, 2019 214.29 215.21 205.02 207.20 666,530 -6.66(-3.11%)
Apr 03, 2019 211.32 214.51 209.32 213.86 797,979 +3.68(+1.75%)
Apr 02, 2019 209.51 210.37 206.33 210.18 859,702 +0.57(+0.27%)
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.