Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 783.58 787.02 780.93 784.30 0 +1.44(+0.18%)
Aug 30, 2017 782.58 785.74 780.36 782.87 0 -2.71(-0.34%)
Aug 29, 2017 782.06 786.71 780.12 785.58 0 +0.06(+0.01%)
Aug 28, 2017 789.74 790.34 782.68 785.51 0 -3.16(-0.40%)
Aug 25, 2017 787.69 791.97 783.49 788.67 0 +5.02(+0.64%)
Aug 24, 2017 782.42 786.19 779.53 783.65 0 +0.11(+0.01%)
Aug 23, 2017 780.13 786.59 778.61 783.54 0 +2.02(+0.26%)
Aug 22, 2017 779.56 785.57 778.22 781.52 0 +4.84(+0.62%)
Aug 21, 2017 779.88 780.94 773.89 776.68 0 -3.80(-0.49%)
Aug 18, 2017 776.29 785.32 774.07 780.48 0 +3.30(+0.43%)
Aug 17, 2017 783.48 785.73 776.50 777.18 0 -7.85(-1.00%)
Aug 16, 2017 788.68 792.42 783.14 785.02 0 -6.87(-0.87%)
Aug 15, 2017 791.80 794.19 785.49 791.90 0 -1.46(-0.18%)
Aug 14, 2017 797.83 801.31 791.90 793.36 0 -2.96(-0.37%)
Aug 11, 2017 801.29 803.72 794.51 796.31 0 -5.89(-0.73%)
Aug 10, 2017 810.27 811.70 801.18 802.20 0 -9.87(-1.22%)
Aug 09, 2017 811.38 814.73 807.31 812.07 0 -0.05(-0.01%)
Aug 08, 2017 812.76 816.46 809.60 812.13 0 -0.08(-0.01%)
Aug 07, 2017 812.79 814.24 809.39 812.21 0 -1.45(-0.18%)
Aug 04, 2017 812.58 815.78 809.34 813.66 0 +1.76(+0.22%)
Aug 03, 2017 814.66 817.99 809.48 811.90 0 -4.63(-0.57%)
Aug 02, 2017 812.28 820.25 809.24 816.53 0 +2.26(+0.28%)
Aug 01, 2017 811.75 817.66 809.26 814.27 0 +4.08(+0.50%)
Jul 31, 2017 808.37 815.74 804.54 810.19 0 +5.43(+0.67%)
Jul 28, 2017 800.28 810.04 793.04 804.76 0 +0.64(+0.08%)
Jul 27, 2017 797.90 805.16 793.77 804.12 0 +8.05(+1.01%)
Jul 26, 2017 797.36 802.11 793.07 796.07 0 +2.35(+0.30%)
Jul 25, 2017 796.83 801.00 792.68 793.72 0 +6.67(+0.85%)
Jul 24, 2017 788.77 790.53 784.65 787.05 0 -2.20(-0.28%)
Jul 21, 2017 794.94 797.29 787.30 789.25 0 -6.58(-0.83%)
Jul 20, 2017 797.03 802.45 793.36 795.82 0 +0.81(+0.10%)
Jul 19, 2017 789.84 795.59 788.44 795.02 0 +3.97(+0.50%)
Jul 18, 2017 795.90 796.36 788.36 791.05 0 -1.26(-0.16%)
Jul 17, 2017 793.89 798.42 791.33 792.31 0 -2.50(-0.31%)
Jul 14, 2017 794.98 798.18 790.77 794.81 0 +3.33(+0.42%)
Jul 13, 2017 790.33 792.36 787.19 791.48 0 +1.01(+0.13%)
Jul 12, 2017 792.61 797.01 788.08 790.47 0 +4.86(+0.62%)
Jul 11, 2017 782.32 787.51 778.98 785.61 0 +3.58(+0.46%)
Jul 10, 2017 780.42 784.93 778.33 782.03 0 -0.64(-0.08%)
Jul 07, 2017 782.90 785.46 776.90 782.67 0 -1.19(-0.15%)
Jul 06, 2017 789.31 793.40 782.61 783.86 0 -4.51(-0.57%)
Jul 05, 2017 796.55 797.66 785.22 788.37 0 -12.13(-1.52%)
Jul 03, 2017 790.00 804.74 789.13 800.50 0 +11.44(+1.45%)
Jun 30, 2017 791.49 793.31 786.31 789.06 0 +0.56(+0.07%)
Jun 29, 2017 793.64 798.13 786.24 788.50 0 -4.88(-0.62%)
Jun 28, 2017 793.07 797.63 790.35 793.39 0 +3.59(+0.46%)
Jun 27, 2017 792.48 795.96 788.28 789.79 0 +2.48(+0.31%)
Jun 26, 2017 790.71 794.10 783.87 787.31 0 -1.95(-0.25%)
Jun 23, 2017 782.53 791.29 781.38 789.27 0 +6.51(+0.83%)
Jun 22, 2017 783.12 787.67 779.15 782.76 0 -1.05(-0.13%)
Jun 21, 2017 791.85 796.61 779.82 783.81 0 -11.39(-1.43%)
Jun 20, 2017 795.19 797.86 787.64 795.20 0 -9.10(-1.13%)
Jun 19, 2017 811.55 812.54 802.21 804.30 0 -6.82(-0.84%)
Jun 16, 2017 802.21 812.11 798.16 811.12 0 +14.33(+1.80%)
Jun 15, 2017 794.12 799.19 791.47 796.79 0 -2.19(-0.27%)
Jun 14, 2017 808.44 808.88 794.21 798.98 0 -10.17(-1.26%)
Jun 13, 2017 807.33 811.27 802.81 809.15 0 +3.10(+0.38%)
Jun 12, 2017 801.36 812.89 802.30 806.05 0 +7.52(+0.94%)
Jun 09, 2017 786.88 799.82 784.48 798.53 0 +13.70(+1.75%)
Jun 08, 2017 784.48 789.04 781.47 784.82 0 -1.39(-0.18%)
Jun 07, 2017 789.56 793.00 779.62 786.21 0 -5.01(-0.63%)
Jun 06, 2017 782.88 792.92 781.18 791.22 0 +7.65(+0.98%)
Jun 05, 2017 779.24 786.76 778.08 783.57 0 +3.14(+0.40%)
Jun 02, 2017 788.06 788.87 777.48 780.43 0 -10.19(-1.29%)
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.