Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 565.06 567.14 556.55 565.14 62,564 +0.71(+0.13%)
May 30, 2017 561.93 566.78 561.70 564.43 50,168 -1.77(-0.31%)
May 26, 2017 564.82 566.62 563.33 566.20 52,578 +0.28(+0.05%)
May 25, 2017 559.32 566.78 559.02 565.92 39,308 +8.30(+1.49%)
May 24, 2017 555.21 558.21 553.94 557.62 34,759 +2.43(+0.44%)
May 23, 2017 552.60 556.16 549.81 555.19 23,769 +2.87(+0.52%)
May 22, 2017 549.96 555.71 549.96 552.33 48,349 +2.57(+0.47%)
May 19, 2017 548.27 553.10 545.09 549.76 56,576 +4.69(+0.86%)
May 18, 2017 538.98 547.93 538.84 545.06 64,681 +4.31(+0.80%)
May 17, 2017 547.43 543.90 538.57 540.75 75,366 -6.68(-1.22%)
May 16, 2017 548.84 549.58 546.63 547.43 38,633 -0.73(-0.13%)
May 15, 2017 551.72 553.59 546.99 548.16 48,744 -1.39(-0.25%)
May 12, 2017 552.19 555.96 548.36 549.55 43,832 -4.65(-0.84%)
May 11, 2017 555.77 558.32 549.07 554.19 78,725 -3.10(-0.56%)
May 10, 2017 557.87 569.26 556.43 557.29 51,667 +0.93(+0.17%)
May 09, 2017 564.83 568.83 553.64 556.36 41,683 -9.39(-1.66%)
May 08, 2017 569.24 574.13 557.99 565.75 54,867 -3.19(-0.56%)
May 05, 2017 585.99 585.99 567.86 568.94 53,047 -21.42(-3.63%)
May 04, 2017 593.64 593.89 588.27 590.36 35,688 -0.68(-0.12%)
May 03, 2017 585.36 591.67 583.00 591.05 29,872 +5.07(+0.87%)
May 02, 2017 587.04 591.13 583.84 585.98 18,965 -3.30(-0.56%)
May 01, 2017 590.55 592.58 584.48 589.27 19,634 +1.65(+0.28%)
Apr 28, 2017 590.17 594.64 586.29 587.62 46,016 -5.46(-0.92%)
Apr 27, 2017 592.06 596.42 587.32 593.08 23,398 +1.75(+0.30%)
Apr 26, 2017 589.92 600.23 589.82 591.33 42,349 +1.40(+0.24%)
Apr 25, 2017 591.18 592.52 589.12 589.93 21,460 +1.65(+0.28%)
Apr 24, 2017 585.40 592.99 581.04 588.28 39,291 +7.94(+1.37%)
Apr 21, 2017 586.95 591.52 578.50 580.35 37,221 -7.17(-1.22%)
Apr 20, 2017 585.99 590.09 583.32 587.51 21,781 +2.95(+0.51%)
Apr 19, 2017 584.07 589.78 581.61 584.56 28,055 -1.06(-0.18%)
Apr 18, 2017 583.96 588.02 582.72 585.62 33,801 -1.00(-0.17%)
Apr 17, 2017 577.60 588.20 576.50 586.62 26,165 +10.50(+1.82%)
Apr 13, 2017 583.93 585.24 576.12 576.12 33,111 -8.32(-1.42%)
Apr 12, 2017 592.29 592.29 582.39 584.45 28,903 -7.86(-1.33%)
Apr 11, 2017 589.65 593.56 585.42 592.31 33,343 +2.66(+0.45%)
Apr 10, 2017 585.99 592.16 582.81 589.65 23,301 +1.04(+0.18%)
Apr 07, 2017 586.62 592.28 582.59 588.61 53,815 +0.10(+0.02%)
Apr 06, 2017 587.06 591.22 583.33 588.51 49,679 -0.55(-0.09%)
Apr 05, 2017 596.21 596.21 582.58 589.06 57,871 -5.05(-0.85%)
Apr 04, 2017 585.02 597.87 582.28 594.12 45,348 +7.52(+1.28%)
Apr 03, 2017 592.23 592.23 583.43 586.59 46,785 -4.84(-0.82%)
Mar 31, 2017 592.00 595.35 587.62 591.43 40,069 -1.52(-0.26%)
Mar 30, 2017 589.29 595.35 586.86 592.95 49,956 +3.10(+0.53%)
Mar 29, 2017 597.05 597.05 589.83 589.85 43,829 -7.22(-1.21%)
Mar 28, 2017 592.24 616.11 590.68 597.07 106,911 +2.08(+0.35%)
Mar 27, 2017 587.09 598.23 580.49 594.99 60,115 +3.88(+0.66%)
Mar 24, 2017 599.41 599.75 589.49 591.11 52,102 -6.60(-1.10%)
Mar 23, 2017 597.52 604.75 596.09 597.71 52,119 +0.78(+0.13%)
Mar 22, 2017 598.59 602.58 590.60 596.93 52,616 -2.72(-0.45%)
Mar 21, 2017 610.79 614.40 597.26 599.66 66,772 -9.64(-1.58%)
Mar 20, 2017 608.97 611.01 605.40 609.30 33,370 +2.46(+0.41%)
Mar 17, 2017 611.22 612.45 604.58 606.84 349,413 -4.39(-0.72%)
Mar 16, 2017 611.78 617.59 610.15 611.22 33,583 -1.76(-0.29%)
Mar 15, 2017 618.51 621.58 607.89 612.98 70,276 -4.65(-0.75%)
Mar 14, 2017 615.63 619.72 615.53 617.63 33,811 -0.68(-0.11%)
Mar 13, 2017 618.00 621.69 616.77 618.32 40,819 +0.12(+0.02%)
Mar 10, 2017 618.07 621.00 616.25 618.19 35,548 +1.51(+0.25%)
Mar 09, 2017 616.10 620.57 614.52 616.68 34,165 +0.26(+0.04%)
Mar 08, 2017 618.79 620.53 612.29 616.42 31,246 +0.26(+0.04%)
Mar 07, 2017 619.85 619.85 614.10 616.16 40,129 -4.00(-0.65%)
Mar 06, 2017 618.99 622.47 615.99 620.16 27,750 -0.57(-0.09%)
Mar 03, 2017 622.64 622.75 617.90 620.73 36,548 -3.41(-0.55%)
Mar 02, 2017 632.08 641.98 623.27 624.14 33,006 -6.16(-0.98%)
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.