Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 828.58 831.47 821.42 823.27 5,149 -6.33(-0.76%)
May 30, 2019 826.80 831.47 825.97 829.60 10,252 +2.60(+0.31%)
May 29, 2019 832.40 838.11 827.00 827.00 5,486 -10.80(-1.29%)
May 28, 2019 834.26 838.92 822.40 837.80 13,337 +9.11(+1.10%)
May 24, 2019 822.62 831.14 822.62 828.70 3,003 -3.70(-0.44%)
May 23, 2019 841.72 841.72 829.44 832.40 5,338 -6.52(-0.78%)
May 22, 2019 860.17 860.17 831.93 838.92 3,398 -13.03(-1.53%)
May 21, 2019 843.07 851.95 840.41 851.95 7,747 +16.04(+1.92%)
May 20, 2019 822.97 835.91 822.97 835.91 2,293 +11.76(+1.43%)
May 17, 2019 836.56 844.65 822.28 824.15 4,827 -16.36(-1.95%)
May 16, 2019 830.68 844.69 830.68 840.51 3,126 +9.82(+1.18%)
May 15, 2019 818.63 833.65 814.00 830.68 6,467 +14.71(+1.80%)
May 14, 2019 833.33 838.94 811.46 815.97 19,195 -11.76(-1.42%)
May 13, 2019 817.82 832.97 815.31 827.74 6,749 +4.71(+0.57%)
May 10, 2019 818.31 824.38 815.71 823.03 6,865 +1.86(+0.23%)
May 09, 2019 818.76 825.87 815.72 821.17 7,899 +16.93(+2.10%)
May 08, 2019 793.29 804.25 792.32 804.25 6,361 +8.09(+1.02%)
May 07, 2019 800.52 800.84 796.15 796.15 4,899 -11.75(-1.45%)
May 06, 2019 806.83 813.97 806.40 807.90 9,600 +1.60(+0.20%)
May 03, 2019 803.18 806.38 800.98 806.30 6,651 +4.32(+0.54%)
May 02, 2019 812.98 814.50 801.64 801.98 8,549 -11.86(-1.46%)
May 01, 2019 821.68 824.74 813.48 813.84 7,651 -6.44(-0.79%)
Apr 30, 2019 824.47 824.47 820.28 820.28 8,560 -0.47(-0.06%)
Apr 29, 2019 822.05 825.85 812.85 820.75 6,233 +3.40(+0.42%)
Apr 26, 2019 829.61 829.65 815.62 817.34 4,183 -15.88(-1.91%)
Apr 25, 2019 821.55 834.75 821.55 833.23 6,889 +12.57(+1.53%)
Apr 24, 2019 811.89 820.66 811.18 820.66 6,024 +8.80(+1.08%)
Apr 23, 2019 806.30 820.28 806.30 811.86 22,026 -2.45(-0.30%)
Apr 22, 2019 810.96 814.31 796.98 814.31 2,701 +3.38(+0.42%)
Apr 18, 2019 804.20 810.93 801.64 810.93 4,505 +6.03(+0.75%)
Apr 17, 2019 815.62 815.62 804.90 804.90 8,999 -17.20(-2.09%)
Apr 16, 2019 836.03 836.03 816.14 822.10 5,782 -15.89(-1.90%)
Apr 15, 2019 838.27 842.88 836.12 837.99 4,718 -9.46(-1.12%)
Apr 12, 2019 857.57 857.57 846.98 847.45 5,578 -7.97(-0.93%)
Apr 11, 2019 853.84 858.69 845.82 855.42 5,397 -2.19(-0.26%)
Apr 10, 2019 876.21 880.87 857.61 857.61 6,911 -6.48(-0.75%)
Apr 09, 2019 843.58 883.69 842.84 864.09 11,237 +20.30(+2.41%)
Apr 08, 2019 831.92 843.79 826.44 843.79 6,707 +13.45(+1.62%)
Apr 05, 2019 828.94 831.46 828.94 830.34 10,191 -5.79(-0.69%)
Apr 04, 2019 826.80 840.32 826.80 836.12 13,799 +9.96(+1.21%)
Apr 03, 2019 824.94 829.60 823.38 826.16 4,180 +3.73(+0.45%)
Apr 02, 2019 817.11 824.93 813.75 822.43 4,811 +4.95(+0.61%)
Apr 01, 2019 821.49 821.49 815.95 817.48 2,595 -1.57(-0.19%)
Mar 29, 2019 824.93 824.94 819.05 819.05 6,651 -6.26(-0.76%)
Mar 28, 2019 824.01 829.27 820.32 825.31 3,078 +1.25(+0.15%)
Mar 27, 2019 818.78 824.34 812.12 824.06 4,772 +2.22(+0.27%)
Mar 26, 2019 814.71 833.61 814.71 821.85 9,441 +11.58(+1.43%)
Mar 25, 2019 794.17 813.75 794.17 810.27 15,355 +25.69(+3.27%)
Mar 22, 2019 789.52 794.17 780.22 784.58 5,578 -5.67(-0.72%)
Mar 21, 2019 769.99 790.25 769.99 790.25 2,722 +19.84(+2.57%)
Mar 20, 2019 766.22 774.18 766.22 770.41 4,097 +1.20(+0.16%)
Mar 19, 2019 756.89 773.21 749.48 769.21 7,257 +13.25(+1.75%)
Mar 18, 2019 754.70 761.55 752.88 755.96 4,824 -3.33(-0.44%)
Mar 15, 2019 749.33 759.69 742.53 759.29 13,302 +11.44(+1.53%)
Mar 14, 2019 735.46 752.65 731.24 747.85 7,968 +12.82(+1.74%)
Mar 13, 2019 739.38 739.69 735.03 735.03 5,250 -5.97(-0.80%)
Mar 12, 2019 748.16 748.16 741.00 741.00 3,917 -6.60(-0.88%)
Mar 11, 2019 747.23 751.40 747.23 747.60 3,299 -2.31(-0.31%)
Mar 08, 2019 744.43 749.91 742.57 749.91 7,307 +5.84(+0.79%)
Mar 07, 2019 744.43 744.84 738.15 744.06 4,991 -0.85(-0.11%)
Mar 06, 2019 750.69 752.82 742.24 744.91 11,717 -6.69(-0.89%)
Mar 05, 2019 737.46 753.74 737.46 751.60 13,215 +15.90(+2.16%)
Mar 04, 2019 735.13 735.70 734.34 735.70 3,422 +0.57(+0.08%)
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.