Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 795.80 796.70 789.60 793.00 0 -2.70(-0.34%)
May 30, 2019 795.80 796.20 795.10 795.70 0 +2.60(+0.33%)
May 29, 2019 793.40 793.80 792.40 793.10 0 -5.90(-0.74%)
May 28, 2019 799.10 799.90 798.40 799.00 0 -11.30(-1.39%)
May 27, 2019 806.00 812.10 802.30 810.30 0 +5.30(+0.66%)
May 26, 2019 806.00 806.20 804.50 805.00 0 -0.90(-0.11%)
May 25, 2019 800.20 809.30 798.70 805.90 0 +0.00(+0.00%)
May 24, 2019 800.20 809.30 798.70 805.90 0 +7.00(+0.88%)
May 23, 2019 800.20 800.20 798.70 798.90 0 -5.40(-0.67%)
May 22, 2019 804.70 805.10 803.40 804.30 0 -12.80(-1.57%)
May 21, 2019 817.20 818.00 816.50 817.10 0 +1.90(+0.23%)
May 20, 2019 815.50 816.10 815.00 815.20 0 -5.60(-0.68%)
May 19, 2019 819.50 821.70 818.10 820.80 0 +1.40(+0.17%)
May 18, 2019 835.80 836.10 818.20 819.40 0 +0.00(+0.00%)
May 17, 2019 835.80 836.10 818.20 819.40 0 -14.90(-1.79%)
May 16, 2019 835.80 835.80 833.90 834.30 0 -13.80(-1.63%)
May 15, 2019 848.80 849.20 847.50 848.10 0 -10.50(-1.22%)
May 14, 2019 857.80 859.40 857.60 858.60 0 +2.60(+0.30%)
May 13, 2019 854.30 856.70 854.30 856.00 0 -9.20(-1.06%)
May 12, 2019 866.50 867.70 863.60 865.20 0 -2.10(-0.24%)
May 11, 2019 852.20 869.10 849.40 867.30 0 +0.00(+0.00%)
May 10, 2019 852.20 869.10 849.40 867.30 0 +17.30(+2.04%)
May 09, 2019 852.20 852.70 849.40 850.00 0 -14.50(-1.68%)
May 08, 2019 863.90 865.10 863.30 864.50 0 -8.90(-1.02%)
May 07, 2019 872.70 874.10 872.50 873.40 0 -6.90(-0.78%)
May 06, 2019 878.50 881.60 876.00 880.30 0 +14.30(+1.65%)
May 05, 2019 873.40 874.40 865.50 866.00 0 -9.00(-1.03%)
May 04, 2019 853.20 875.80 847.10 875.00 0 +0.00(+0.00%)
May 03, 2019 853.20 875.80 847.10 875.00 0 +21.90(+2.57%)
May 02, 2019 853.20 854.30 852.90 853.10 0 -18.50(-2.12%)
May 01, 2019 869.70 872.10 869.30 871.60 0 -19.10(-2.14%)
Apr 30, 2019 891.90 892.10 890.30 890.70 0 -9.60(-1.07%)
Apr 29, 2019 899.20 901.60 899.20 900.30 0 -3.70(-0.41%)
Apr 28, 2019 903.50 904.70 902.30 904.00 0 +1.00(+0.11%)
Apr 27, 2019 890.60 904.20 887.20 903.00 0 +0.00(+0.00%)
Apr 26, 2019 890.60 904.20 887.20 903.00 0 +12.50(+1.40%)
Apr 25, 2019 890.60 891.60 890.50 890.50 0 +2.40(+0.27%)
Apr 24, 2019 888.10 889.30 888.10 888.10 0 -4.20(-0.47%)
Apr 23, 2019 892.30 893.20 891.60 892.30 0 -11.40(-1.26%)
Apr 22, 2019 904.00 904.90 903.50 903.70 0 -4.50(-0.50%)
Apr 21, 2019 906.30 909.30 905.80 908.20 0 +1.20(+0.13%)
Apr 19, 2019 893.00 907.90 885.90 907.00 0 +0.00(+0.00%)
Apr 18, 2019 893.00 907.90 885.90 907.00 0 +13.10(+1.47%)
Apr 17, 2019 893.00 894.70 892.60 893.90 0 +9.20(+1.04%)
Apr 16, 2019 886.30 886.30 884.10 884.70 0 -6.20(-0.70%)
Apr 15, 2019 892.30 893.50 890.40 890.90 0 -5.30(-0.59%)
Apr 14, 2019 896.00 897.40 895.60 896.20 0 +0.80(+0.09%)
Apr 13, 2019 896.80 907.80 895.40 895.40 0 +0.00(+0.00%)
Apr 12, 2019 896.80 907.80 895.40 895.40 0 -2.20(-0.25%)
Apr 11, 2019 896.80 898.80 896.70 897.60 0 -8.10(-0.89%)
Apr 10, 2019 906.90 907.00 905.70 905.70 0 +12.80(+1.43%)
Apr 09, 2019 896.10 896.50 891.20 892.90 0 -19.80(-2.17%)
Apr 08, 2019 914.00 915.10 912.70 912.70 0 +3.20(+0.35%)
Apr 07, 2019 905.30 910.10 905.10 909.50 0 +4.40(+0.49%)
Apr 06, 2019 903.80 913.50 890.30 905.10 0 +0.00(+0.00%)
Apr 05, 2019 903.80 913.50 890.30 905.10 0 +0.90(+0.10%)
Apr 04, 2019 903.80 905.00 903.30 904.20 0 +27.90(+3.18%)
Apr 03, 2019 874.00 876.30 873.30 876.30 0 +20.80(+2.43%)
Apr 02, 2019 855.50 856.20 855.00 855.50 0 -0.10(-0.01%)
Apr 01, 2019 854.80 855.80 854.10 855.60 0 -1.30(-0.15%)
Mar 31, 2019 853.50 858.30 853.50 856.90 0 +3.50(+0.41%)
Mar 30, 2019 843.80 861.70 843.80 853.40 0 +0.00(+0.00%)
Mar 29, 2019 843.80 861.70 843.80 853.40 0 +7.40(+0.87%)
Mar 28, 2019 843.80 847.00 843.80 846.00 0 -11.90(-1.39%)
Mar 27, 2019 859.30 860.70 857.40 857.90 0 -2.20(-0.26%)
Mar 26, 2019 858.80 860.10 858.30 860.10 0 -1.40(-0.16%)
Mar 25, 2019 858.50 862.10 858.10 861.50 0 +15.50(+1.83%)
Mar 24, 2019 848.40 850.40 845.70 846.00 0 -2.20(-0.26%)
Mar 23, 2019 862.40 867.60 846.70 848.20 0 +0.00(+0.00%)
Mar 22, 2019 862.40 867.60 846.70 848.20 0 -13.20(-1.53%)
Mar 21, 2019 862.40 863.50 861.00 861.40 0 -4.10(-0.47%)
Mar 20, 2019 862.60 865.70 862.60 865.50 0 +14.10(+1.66%)
Mar 19, 2019 852.90 853.00 850.90 851.40 0 +16.50(+1.98%)
Mar 18, 2019 836.50 837.10 834.60 834.90 0 +4.20(+0.51%)
Mar 17, 2019 830.20 832.50 830.20 830.70 0 -0.80(-0.10%)
Mar 16, 2019 825.00 836.80 824.20 831.50 0 +0.00(+0.00%)
Mar 15, 2019 825.00 836.80 824.20 831.50 0 +6.70(+0.81%)
Mar 14, 2019 825.00 825.90 824.80 824.80 0 -19.40(-2.30%)
Mar 13, 2019 843.50 845.20 843.10 844.20 0 +8.60(+1.03%)
Mar 12, 2019 836.50 836.80 834.50 835.60 0 +15.00(+1.83%)
Mar 11, 2019 819.40 821.20 819.40 820.60 0 +3.00(+0.37%)
Mar 10, 2019 816.00 818.20 815.00 817.60 0 -0.90(-0.11%)
Mar 08, 2019 816.40 822.50 812.60 818.50 0 +0.00(+0.00%)
Mar 07, 2019 816.40 822.50 812.60 818.50 0 -10.30(-1.24%)
Mar 06, 2019 828.30 829.60 827.90 828.80 0 -9.40(-1.12%)
Mar 05, 2019 838.50 838.70 837.80 838.20 0 -0.80(-0.10%)
Mar 04, 2019 838.50 839.40 838.50 839.00 0 -26.80(-3.10%)
Mar 03, 2019 864.00 866.10 862.60 865.80 0 +3.40(+0.39%)
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.