Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 582.17 582.17 582.17 0 -2.22(-0.38%)
Dec 28, 2017 579.31 584.39 579.31 584.39 1,578 +2.58(+0.44%)
Dec 27, 2017 581.76 581.81 577.74 581.81 1,741 -0.05(-0.01%)
Dec 26, 2017 588.82 588.82 581.85 581.85 2,004 -6.28(-1.07%)
Dec 22, 2017 590.85 598.42 588.13 588.13 2,190 -2.63(-0.45%)
Dec 21, 2017 596.16 596.16 590.58 590.76 2,090 -2.45(-0.41%)
Dec 20, 2017 594.96 595.47 593.21 593.21 7,226 +1.06(+0.18%)
Dec 19, 2017 584.74 610.80 584.74 592.15 2,962 -1.48(-0.25%)
Dec 18, 2017 588.08 593.62 588.08 593.62 1,749 +12.00(+2.06%)
Dec 15, 2017 570.68 583.93 565.10 581.62 15,853 +8.68(+1.51%)
Dec 14, 2017 577.19 577.19 572.94 572.94 2,705 -7.94(-1.37%)
Dec 13, 2017 580.88 580.88 580.88 580.88 1,817 -0.97(-0.17%)
Dec 12, 2017 588.41 588.41 581.67 581.85 1,774 -4.89(-0.83%)
Dec 11, 2017 595.47 595.47 585.36 586.75 2,237 -2.49(-0.42%)
Dec 08, 2017 598.24 600.09 589.24 589.24 5,261 -8.08(-1.35%)
Dec 07, 2017 602.07 602.07 595.47 597.32 8,410 -6.00(-0.99%)
Dec 06, 2017 608.39 608.39 600.09 603.32 3,183 -4.66(-0.77%)
Dec 05, 2017 615.73 615.73 607.98 607.98 1,442 -3.18(-0.52%)
Dec 04, 2017 618.55 618.55 611.16 611.16 2,861 -0.09(-0.02%)
Dec 01, 2017 622.61 622.61 611.26 611.26 2,235 -11.54(-1.85%)
Nov 30, 2017 624.00 624.00 614.58 622.80 5,044 +1.57(+0.25%)
Nov 29, 2017 626.66 626.66 621.87 621.23 3,109 +3.87(+0.63%)
Nov 28, 2017 618.42 622.06 616.04 617.36 4,259 -2.58(-0.42%)
Nov 27, 2017 612.56 619.94 604.64 619.94 3,649 +6.18(+1.01%)
Nov 24, 2017 604.87 617.79 604.87 613.76 1,033 +8.94(+1.48%)
Nov 22, 2017 604.68 604.82 604.68 604.82 1,528 +1.34(+0.22%)
Nov 21, 2017 591.46 603.49 591.46 603.49 3,170 +15.25(+2.59%)
Nov 20, 2017 592.57 592.57 588.24 588.24 1,492 -3.32(-0.56%)
Nov 17, 2017 592.11 592.11 589.20 591.55 945 -1.94(-0.33%)
Nov 16, 2017 592.06 593.49 590.72 593.49 3,681 +4.19(+0.71%)
Nov 15, 2017 594.46 594.46 586.12 589.29 4,623 -2.53(-0.43%)
Nov 14, 2017 590.03 594.32 589.80 591.83 3,522 +2.49(+0.42%)
Nov 13, 2017 584.27 589.34 577.18 589.34 3,617 +5.48(+0.94%)
Nov 10, 2017 590.59 593.49 583.86 583.86 4,929 -10.60(-1.78%)
Nov 09, 2017 595.47 598.83 586.12 594.46 6,037 -2.95(-0.49%)
Nov 08, 2017 603.72 603.72 591.88 597.40 3,352 -12.67(-2.08%)
Nov 07, 2017 614.36 614.36 608.23 610.08 2,415 +5.53(+0.91%)
Nov 06, 2017 605.79 616.00 598.28 604.55 2,938 -5.53(-0.91%)
Nov 03, 2017 605.01 610.08 602.35 610.08 3,465 +7.14(+1.18%)
Nov 02, 2017 599.34 605.47 599.34 602.93 2,760 +6.54(+1.10%)
Nov 01, 2017 606.07 606.07 596.39 596.39 1,949 -9.68(-1.60%)
Oct 31, 2017 605.33 606.07 595.40 606.07 7,537 +4.33(+0.72%)
Oct 30, 2017 606.39 616.39 601.74 601.74 7,583 -6.82(-1.12%)
Oct 27, 2017 606.39 609.89 597.11 608.55 3,497 +9.58(+1.60%)
Oct 26, 2017 592.75 598.97 592.20 598.97 4,940 +0.60(+0.10%)
Oct 25, 2017 597.22 600.45 589.85 598.37 4,380 -0.60(-0.10%)
Oct 24, 2017 608.65 609.94 597.87 598.97 7,084 -5.07(-0.84%)
Oct 23, 2017 609.52 618.92 603.16 604.04 5,466 -18.02(-2.90%)
Oct 20, 2017 631.59 631.59 621.96 622.06 3,190 -0.09(-0.01%)
Oct 19, 2017 622.15 622.15 622.15 622.15 1,400 -13.13(-2.07%)
Oct 18, 2017 634.04 635.28 631.18 635.28 5,050 +9.63(+1.54%)
Oct 17, 2017 613.12 625.65 613.12 625.65 1,951 +1.38(+0.22%)
Oct 16, 2017 616.80 624.64 612.33 624.27 3,648 +12.44(+2.03%)
Oct 13, 2017 608.79 631.68 608.79 611.83 3,375 -4.65(-0.75%)
Oct 12, 2017 609.57 616.48 607.45 616.48 4,945 +3.73(+0.61%)
Oct 11, 2017 607.36 612.84 606.02 612.75 4,638 +0.88(+0.14%)
Oct 10, 2017 620.95 620.95 610.72 611.87 1,379 +3.69(+0.61%)
Oct 09, 2017 612.66 612.66 598.97 608.19 10,045 -6.13(-1.00%)
Oct 06, 2017 615.97 628.88 606.80 614.32 12,351 -4.01(-0.65%)
Oct 05, 2017 629.57 629.57 612.89 618.32 6,551 -8.29(-1.32%)
Oct 04, 2017 631.27 639.57 626.53 626.62 8,181 -4.56(-0.72%)
Oct 03, 2017 631.00 631.27 631.00 631.18 2,586 +7.23(+1.16%)
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.