Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 600.62 609.28 594.49 605.54 0 -5.88(-0.96%)
May 30, 2019 619.45 624.39 608.45 611.42 0 -6.52(-1.05%)
May 29, 2019 608.58 619.27 603.61 617.94 0 +1.76(+0.29%)
May 28, 2019 617.54 623.56 611.43 616.18 0 +2.69(+0.44%)
May 24, 2019 617.72 622.76 609.45 613.49 0 +3.85(+0.63%)
May 23, 2019 606.63 612.07 598.17 609.65 0 -6.51(-1.06%)
May 22, 2019 629.74 631.90 615.24 616.16 0 -18.14(-2.86%)
May 21, 2019 626.45 636.84 623.89 634.30 0 +7.21(+1.15%)
May 20, 2019 630.42 636.64 623.70 627.09 0 -7.21(-1.14%)
May 17, 2019 638.12 644.34 630.65 634.30 0 -10.60(-1.64%)
May 16, 2019 653.19 658.25 642.85 644.90 0 -1.20(-0.19%)
May 15, 2019 637.30 650.37 631.51 646.10 0 +0.81(+0.13%)
May 14, 2019 642.94 651.51 638.05 645.29 0 +7.98(+1.25%)
May 13, 2019 644.25 647.50 626.25 637.31 0 -25.66(-3.87%)
May 10, 2019 655.79 666.88 644.44 662.97 0 +4.69(+0.71%)
May 09, 2019 661.01 667.59 646.47 658.27 0 -10.81(-1.62%)
May 08, 2019 668.62 679.43 663.38 669.08 0 -4.26(-0.63%)
May 07, 2019 671.51 684.20 665.64 673.34 0 -4.80(-0.71%)
May 06, 2019 676.79 686.34 669.12 678.14 0 -19.10(-2.74%)
May 03, 2019 680.70 700.35 679.74 697.24 0 +25.05(+3.73%)
May 02, 2019 672.27 678.45 662.32 672.18 0 -8.09(-1.19%)
May 01, 2019 704.26 712.95 677.00 680.28 0 -32.16(-4.51%)
Apr 30, 2019 719.78 723.75 701.22 712.44 0 -8.94(-1.24%)
Apr 29, 2019 723.62 731.36 714.98 721.38 0 -2.27(-0.31%)
Apr 26, 2019 709.73 730.66 708.31 723.65 0 +15.82(+2.23%)
Apr 25, 2019 735.84 738.06 705.82 707.84 0 -41.78(-5.57%)
Apr 24, 2019 756.50 761.02 737.28 749.61 0 -8.36(-1.10%)
Apr 23, 2019 762.03 765.86 751.57 757.97 0 -4.66(-0.61%)
Apr 22, 2019 772.47 773.49 754.03 762.64 0 -15.72(-2.02%)
Apr 18, 2019 787.78 791.53 769.59 778.36 0 -13.67(-1.73%)
Apr 17, 2019 793.01 808.51 786.38 792.03 0 +6.69(+0.85%)
Apr 16, 2019 770.61 786.85 763.01 785.33 0 +15.69(+2.04%)
Apr 15, 2019 771.88 777.30 762.04 769.65 0 -3.39(-0.44%)
Apr 12, 2019 770.23 784.82 767.78 773.03 0 +13.82(+1.82%)
Apr 11, 2019 761.70 764.95 748.89 759.21 0 -8.98(-1.17%)
Apr 10, 2019 763.69 771.38 759.92 768.18 0 +5.77(+0.76%)
Apr 09, 2019 778.11 780.16 757.12 762.42 0 -18.73(-2.40%)
Apr 08, 2019 767.41 782.25 766.84 781.14 0 +15.46(+2.02%)
Apr 05, 2019 771.05 772.96 761.21 765.69 0 -3.59(-0.47%)
Apr 04, 2019 751.03 770.41 746.72 769.28 0 +14.84(+1.97%)
Apr 03, 2019 756.97 765.24 749.01 754.43 0 +8.05(+1.08%)
Apr 02, 2019 751.38 753.98 733.60 746.38 0 -4.06(-0.54%)
Apr 01, 2019 752.36 760.01 745.99 750.45 0 +11.32(+1.53%)
Mar 29, 2019 745.66 752.26 732.95 739.13 0 +9.75(+1.34%)
Mar 28, 2019 724.40 733.96 721.96 729.38 0 +2.31(+0.32%)
Mar 27, 2019 732.81 739.46 719.04 727.07 0 -2.83(-0.39%)
Mar 26, 2019 715.62 731.50 713.41 729.90 0 +21.77(+3.07%)
Mar 25, 2019 702.02 718.33 698.88 708.13 0 +6.50(+0.93%)
Mar 22, 2019 727.93 729.80 699.51 701.64 0 -36.84(-4.99%)
Mar 21, 2019 727.98 740.79 724.52 738.48 0 +6.56(+0.90%)
Mar 20, 2019 724.66 739.39 714.09 731.92 0 +5.06(+0.70%)
Mar 19, 2019 734.10 743.38 723.58 726.86 0 +8.49(+1.18%)
Mar 18, 2019 713.22 721.28 710.47 718.38 0 +10.99(+1.55%)
Mar 15, 2019 703.51 714.73 700.44 707.38 0 +6.19(+0.88%)
Mar 14, 2019 711.26 720.07 699.95 701.19 0 -20.40(-2.83%)
Mar 13, 2019 722.91 729.28 716.54 721.59 0 +5.11(+0.71%)
Mar 12, 2019 709.14 721.18 706.53 716.48 0 +13.42(+1.91%)
Mar 11, 2019 688.45 704.31 685.12 703.06 0 +18.94(+2.77%)
Mar 08, 2019 678.93 685.69 668.04 684.12 0 -4.00(-0.58%)
Mar 07, 2019 692.98 695.94 681.04 688.12 0 -8.34(-1.20%)
Mar 06, 2019 705.06 709.03 695.35 696.46 0 -6.73(-0.96%)
Mar 05, 2019 698.95 706.65 690.44 703.18 0 +5.54(+0.79%)
Mar 04, 2019 703.65 706.74 684.27 697.64 0 -2.95(-0.42%)
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.