Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 887.97 894.52 884.31 890.78 0 -2.32(-0.26%)
May 30, 2018 875.38 895.39 872.61 893.10 0 +29.77(+3.45%)
May 29, 2018 862.48 870.60 855.69 863.33 0 -6.41(-0.74%)
May 25, 2018 869.74 869.74 869.74 869.74 0 -21.06(-2.36%)
May 24, 2018 899.05 899.83 886.67 890.80 0 -16.99(-1.87%)
May 23, 2018 899.64 909.49 894.05 907.79 0 -3.98(-0.44%)
May 22, 2018 920.81 926.13 909.61 911.77 0 -9.32(-1.01%)
May 21, 2018 915.52 922.50 913.20 921.09 0 +11.98(+1.32%)
May 18, 2018 915.59 917.60 908.34 909.11 0 -8.90(-0.97%)
May 17, 2018 916.05 921.77 911.66 918.00 0 +3.20(+0.35%)
May 16, 2018 912.51 915.79 906.49 914.80 0 +0.44(+0.05%)
May 15, 2018 913.16 917.87 908.49 914.36 0 +0.78(+0.08%)
May 14, 2018 911.95 918.35 909.90 913.58 0 +4.65(+0.51%)
May 11, 2018 907.01 915.42 903.06 908.93 0 +3.44(+0.38%)
May 10, 2018 903.12 908.90 897.69 905.49 0 +5.09(+0.57%)
May 09, 2018 892.09 906.77 890.96 900.40 0 +18.74(+2.13%)
May 08, 2018 876.15 883.16 863.30 881.66 0 +5.78(+0.66%)
May 07, 2018 881.15 892.86 872.84 875.89 0 +2.08(+0.24%)
May 04, 2018 867.60 879.50 865.54 873.80 0 +2.12(+0.24%)
May 03, 2018 867.97 873.73 859.56 871.68 0 +0.44(+0.05%)
May 02, 2018 868.43 877.55 865.88 871.24 0 +0.88(+0.10%)
May 01, 2018 872.73 875.02 861.50 870.36 0 -7.25(-0.83%)
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%)
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.