Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 789.46 795.63 785.76 787.50 0 -9.69(-1.22%)
May 30, 2019 800.40 801.98 793.18 797.19 0 -4.13(-0.52%)
May 29, 2019 798.64 804.16 794.18 801.33 0 -5.71(-0.71%)
May 28, 2019 818.61 820.28 805.95 807.04 0 -10.63(-1.30%)
May 24, 2019 816.58 819.36 810.12 817.67 0 +6.13(+0.76%)
May 23, 2019 818.83 819.38 804.85 811.54 0 -17.81(-2.15%)
May 22, 2019 835.54 838.14 827.88 829.35 0 -8.20(-0.98%)
May 21, 2019 837.71 841.53 834.48 837.55 0 +3.13(+0.38%)
May 20, 2019 835.13 838.61 831.52 834.42 0 +1.07(+0.13%)
May 17, 2019 831.91 838.17 830.03 833.35 0 -2.63(-0.31%)
May 16, 2019 836.43 841.60 833.87 835.98 0 -5.02(-0.60%)
May 15, 2019 832.47 842.89 829.64 841.00 0 +6.28(+0.75%)
May 14, 2019 833.13 841.79 830.78 834.72 0 +5.89(+0.71%)
May 13, 2019 833.71 837.96 825.18 828.83 0 -7.39(-0.88%)
May 10, 2019 830.32 838.20 822.60 836.22 0 +2.70(+0.32%)
May 09, 2019 829.57 837.12 824.78 833.51 0 +8.23(+1.00%)
May 08, 2019 825.09 831.34 821.93 825.28 0 +0.83(+0.10%)
May 07, 2019 822.74 826.66 814.85 824.45 0 -9.19(-1.10%)
May 06, 2019 828.35 839.78 827.02 833.64 0 -0.01(-0.00%)
May 03, 2019 837.39 841.62 832.39 833.65 0 +5.37(+0.65%)
May 02, 2019 836.83 840.77 827.33 828.27 0 -4.76(-0.57%)
May 01, 2019 845.46 847.78 832.46 833.03 0 -14.48(-1.71%)
Apr 30, 2019 851.07 853.66 843.99 847.52 0 +7.20(+0.86%)
Apr 29, 2019 838.42 843.53 834.66 840.32 0 -1.03(-0.12%)
Apr 26, 2019 843.72 846.12 832.54 841.35 0 -10.19(-1.20%)
Apr 25, 2019 849.72 857.53 846.31 851.54 0 +1.47(+0.17%)
Apr 24, 2019 864.61 865.53 849.27 850.07 0 -19.94(-2.29%)
Apr 23, 2019 869.81 873.17 865.27 870.01 0 +1.29(+0.15%)
Apr 22, 2019 859.65 871.17 857.54 868.72 0 +15.55(+1.82%)
Apr 18, 2019 857.46 859.79 850.58 853.17 0 -4.35(-0.51%)
Apr 17, 2019 862.87 864.42 854.90 857.51 0 -0.09(-0.01%)
Apr 16, 2019 855.72 860.16 852.92 857.60 0 +2.87(+0.34%)
Apr 15, 2019 856.34 859.54 851.15 854.73 0 -0.21(-0.02%)
Apr 12, 2019 868.81 870.21 851.59 854.94 0 -17.34(-1.99%)
Apr 11, 2019 869.71 874.15 864.68 872.29 0 +2.11(+0.24%)
Apr 10, 2019 872.36 875.94 867.57 870.18 0 +0.20(+0.02%)
Apr 09, 2019 875.80 876.62 867.77 869.98 0 -9.49(-1.08%)
Apr 08, 2019 877.73 882.29 875.16 879.47 0 +5.77(+0.66%)
Apr 05, 2019 867.88 874.81 866.14 873.70 0 +8.40(+0.97%)
Apr 04, 2019 859.67 866.41 855.01 865.30 0 +6.79(+0.79%)
Apr 03, 2019 866.03 867.09 855.70 858.51 0 -3.42(-0.40%)
Apr 02, 2019 863.94 866.14 857.99 861.94 0 -0.61(-0.07%)
Apr 01, 2019 859.46 864.73 856.40 862.54 0 +9.63(+1.13%)
Mar 29, 2019 859.58 860.80 849.62 852.91 0 +0.36(+0.04%)
Mar 28, 2019 847.89 853.71 846.47 852.56 0 +2.39(+0.28%)
Mar 27, 2019 856.24 859.78 844.82 850.17 0 -7.74(-0.90%)
Mar 26, 2019 855.67 863.45 852.70 857.91 0 +8.44(+0.99%)
Mar 25, 2019 850.43 854.33 845.23 849.47 0 -2.70(-0.32%)
Mar 22, 2019 861.84 863.43 849.66 852.17 0 -15.89(-1.83%)
Mar 21, 2019 862.98 870.28 860.39 868.05 0 +2.67(+0.31%)
Mar 20, 2019 860.77 872.34 858.08 865.39 0 +3.72(+0.43%)
Mar 19, 2019 870.10 873.08 859.13 861.67 0 -2.97(-0.34%)
Mar 18, 2019 858.91 866.45 858.41 864.63 0 +8.52(+1.00%)
Mar 15, 2019 854.65 859.21 852.86 856.11 0 +0.71(+0.08%)
Mar 14, 2019 857.45 860.53 854.36 855.41 0 -0.94(-0.11%)
Mar 13, 2019 852.64 857.53 849.19 856.35 0 +11.42(+1.35%)
Mar 12, 2019 843.61 850.68 841.72 844.93 0 +2.72(+0.32%)
Mar 11, 2019 840.02 846.11 838.08 842.21 0 +9.07(+1.09%)
Mar 08, 2019 828.82 835.74 823.15 833.15 0 -9.11(-1.08%)
Mar 07, 2019 844.65 848.37 838.01 842.26 0 -2.90(-0.34%)
Mar 06, 2019 843.32 849.16 835.98 845.16 0 -3.72(-0.44%)
Mar 05, 2019 844.95 851.13 842.30 848.88 0 +1.88(+0.22%)
Mar 04, 2019 847.64 850.47 836.16 847.00 0 +1.47(+0.17%)
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.