Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 880.17 888.10 874.90 877.61 0 -2.24(-0.25%)
Apr 27, 2018 875.71 886.93 869.79 879.85 0 -10.58(-1.19%)
Apr 26, 2018 879.43 891.77 876.56 890.43 0 +6.26(+0.71%)
Apr 25, 2018 875.98 885.83 868.92 884.17 0 +5.19(+0.59%)
Apr 24, 2018 890.15 893.65 874.67 878.98 0 -7.62(-0.86%)
Apr 23, 2018 878.69 887.59 876.54 886.60 0 +6.74(+0.77%)
Apr 20, 2018 882.65 885.04 872.68 879.86 0 -6.55(-0.74%)
Apr 19, 2018 886.00 892.81 881.40 886.41 0 +2.33(+0.26%)
Apr 18, 2018 878.57 889.90 877.36 884.08 0 +14.71(+1.69%)
Apr 17, 2018 868.86 873.05 864.59 869.36 0 +3.37(+0.39%)
Apr 16, 2018 865.55 872.59 860.25 866.00 0 +4.05(+0.47%)
Apr 13, 2018 860.36 866.57 858.29 861.95 0 +3.94(+0.46%)
Apr 12, 2018 862.40 865.96 853.97 858.01 0 -2.49(-0.29%)
Apr 11, 2018 857.51 864.99 853.02 860.50 0 +3.46(+0.40%)
Apr 10, 2018 846.31 863.33 845.91 857.04 0 +22.55(+2.70%)
Apr 09, 2018 834.87 842.51 830.91 834.50 0 +4.97(+0.60%)
Apr 06, 2018 838.65 843.22 822.09 829.53 0 -11.78(-1.40%)
Apr 05, 2018 828.08 844.63 826.96 841.30 0 +18.25(+2.22%)
Apr 04, 2018 813.69 825.02 808.87 823.06 0 +0.53(+0.06%)
Apr 03, 2018 810.65 823.81 805.39 822.53 0 +18.02(+2.24%)
Apr 02, 2018 817.39 819.31 795.35 804.50 0 -15.20(-1.85%)
Mar 29, 2018 819.70 819.70 819.70 819.70 0 +14.31(+1.78%)
Mar 28, 2018 816.96 820.51 804.86 805.39 0 -12.57(-1.54%)
Mar 27, 2018 825.28 832.39 813.42 817.97 0 -3.57(-0.43%)
Mar 26, 2018 817.27 822.93 807.84 821.54 0 +16.74(+2.08%)
Mar 23, 2018 814.12 820.70 803.14 804.80 0 -4.61(-0.57%)
Mar 22, 2018 819.50 821.73 808.15 809.41 0 -17.39(-2.10%)
Mar 21, 2018 813.80 832.62 811.84 826.80 0 +15.08(+1.86%)
Mar 20, 2018 811.44 818.62 809.43 811.73 0 +2.14(+0.26%)
Mar 19, 2018 816.74 817.40 805.09 809.58 0 -9.50(-1.16%)
Mar 16, 2018 814.21 822.13 812.24 819.09 0 +4.02(+0.49%)
Mar 15, 2018 814.96 821.52 810.70 815.07 0 +2.11(+0.26%)
Mar 14, 2018 823.09 825.21 811.29 812.96 0 -8.18(-1.00%)
Mar 13, 2018 828.14 831.42 818.50 821.14 0 -5.34(-0.65%)
Mar 12, 2018 825.44 831.81 821.79 826.48 0 +1.64(+0.20%)
Mar 09, 2018 818.32 827.94 815.37 824.84 0 +10.78(+1.32%)
Mar 08, 2018 819.56 821.41 809.71 814.06 0 -2.97(-0.36%)
Mar 07, 2018 817.03 817.35 809.75 817.03 0 -10.39(-1.26%)
Mar 06, 2018 830.55 837.20 824.00 827.42 0 +2.28(+0.28%)
Mar 05, 2018 811.76 827.52 810.51 825.14 0 +8.59(+1.05%)
Mar 02, 2018 810.41 819.31 803.62 816.54 0 +1.14(+0.14%)
Mar 01, 2018 815.31 828.03 808.62 815.40 0 -1.85(-0.23%)
Feb 28, 2018 839.98 842.06 816.52 817.25 0 -13.73(-1.65%)
Feb 27, 2018 842.61 849.94 830.91 830.98 0 -9.91(-1.18%)
Feb 26, 2018 833.10 842.42 829.81 840.89 0 +10.90(+1.31%)
Feb 23, 2018 822.11 831.59 815.80 829.99 0 +15.74(+1.93%)
Feb 22, 2018 814.20 814.77 814.09 814.25 0 +10.06(+1.25%)
Feb 21, 2018 817.76 823.36 803.95 804.19 0 -11.58(-1.42%)
Feb 20, 2018 824.24 829.70 812.65 815.76 0 -8.17(-0.99%)
Feb 16, 2018 823.93 823.93 823.93 823.93 0 -2.89(-0.35%)
Feb 15, 2018 827.62 830.26 818.11 826.82 0 -4.87(-0.59%)
Feb 14, 2018 818.14 834.18 812.64 831.69 0 +6.46(+0.78%)
Feb 13, 2018 824.41 829.01 818.95 825.23 0 -1.08(-0.13%)
Feb 12, 2018 828.80 836.40 818.77 826.31 0 +9.02(+1.10%)
Feb 09, 2018 818.79 824.80 792.27 817.29 0 +0.77(+0.09%)
Feb 08, 2018 835.50 839.14 816.01 816.52 0 -15.63(-1.88%)
Feb 07, 2018 846.24 849.85 831.53 832.15 0 -15.14(-1.79%)
Feb 06, 2018 829.81 857.72 820.89 847.29 0 +8.81(+1.05%)
Feb 05, 2018 872.44 879.21 821.06 838.48 0 -44.47(-5.04%)
Feb 02, 2018 903.30 907.02 874.10 882.95 0 -41.72(-4.51%)
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.