Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 436.66 439.79 428.52 428.80 816,808 -2.35(-0.54%)
Jun 28, 2018 432.60 434.50 427.33 431.14 741,029 -1.51(-0.35%)
Jun 27, 2018 438.61 444.19 432.65 432.65 649,596 -6.29(-1.43%)
Jun 26, 2018 443.36 443.36 436.25 438.94 861,407 -3.69(-0.83%)
Jun 25, 2018 446.81 447.56 437.54 442.63 775,156 -6.53(-1.45%)
Jun 22, 2018 455.31 455.31 448.96 449.16 610,830 -1.92(-0.43%)
Jun 21, 2018 453.08 454.69 447.06 451.08 664,431 -1.37(-0.30%)
Jun 20, 2018 453.79 455.90 452.35 452.46 399,618 -0.03(-0.01%)
Jun 19, 2018 448.72 453.97 446.01 452.49 521,935 -0.80(-0.18%)
Jun 18, 2018 450.24 453.93 446.01 453.28 562,654 +2.59(+0.58%)
Jun 15, 2018 451.74 443.37 450.69 876,424 +1.00(+0.22%)
Jun 14, 2018 456.63 457.94 448.65 449.69 1,151,550 -7.57(-1.66%)
Jun 13, 2018 469.46 470.45 455.67 457.26 977,114 -12.84(-2.73%)
Jun 12, 2018 474.21 474.60 466.99 470.10 494,845 -1.67(-0.36%)
Jun 11, 2018 473.24 474.73 469.32 471.77 455,987 -0.30(-0.06%)
Jun 08, 2018 470.47 472.27 467.70 472.08 431,235 +0.23(+0.05%)
Jun 07, 2018 476.88 478.60 469.74 471.84 498,566 -2.34(-0.49%)
Jun 06, 2018 474.18 474.18 793,875 +17.49(+3.83%)
Jun 05, 2018 461.03 461.39 453.84 456.69 579,245 -5.38(-1.16%)
Jun 04, 2018 464.51 464.85 459.92 462.06 488,315 +1.38(+0.30%)
Jun 01, 2018 462.05 463.98 458.19 460.69 522,682 +4.13(+0.90%)
May 31, 2018 456.89 460.52 453.58 456.56 635,319 -0.05(-0.01%)
May 30, 2018 450.64 457.46 449.58 456.61 472,896 +8.57(+1.91%)
May 29, 2018 457.00 459.63 442.71 448.04 835,757 -13.12(-2.84%)
May 25, 2018 461.16 461.16 461.16 0 -1.04(-0.23%)
May 24, 2018 464.00 464.00 456.95 462.20 483,324 -1.56(-0.34%)
May 23, 2018 462.96 463.88 456.15 463.76 441,943 -3.61(-0.77%)
May 22, 2018 466.99 469.68 466.50 467.37 473,943 +2.91(+0.63%)
May 21, 2018 463.20 468.31 463.20 464.46 420,151 +4.26(+0.93%)
May 18, 2018 458.31 461.42 456.73 460.20 606,965 +2.49(+0.54%)
May 17, 2018 456.36 458.94 453.80 457.71 427,948 +1.44(+0.31%)
May 16, 2018 456.61 459.29 453.26 456.28 555,638 +0.59(+0.13%)
May 15, 2018 458.03 460.34 453.58 455.69 539,605 -5.60(-1.21%)
May 14, 2018 463.19 465.40 458.15 461.29 486,180 -0.57(-0.12%)
May 11, 2018 459.57 463.43 457.38 461.86 463,009 +3.56(+0.78%)
May 10, 2018 454.69 460.72 453.94 458.29 617,214 +4.20(+0.92%)
May 09, 2018 446.60 455.06 446.24 454.10 556,009 +9.76(+2.20%)
May 08, 2018 440.77 451.25 440.77 444.34 741,924 -3.14(-0.70%)
May 07, 2018 446.33 450.16 443.51 447.47 428,985 +2.74(+0.61%)
May 04, 2018 433.02 450.80 432.13 444.74 704,242 +7.46(+1.71%)
May 03, 2018 439.13 439.44 428.03 437.28 798,643 -2.67(-0.61%)
May 02, 2018 442.27 445.82 439.30 439.94 513,312 -2.72(-0.61%)
May 01, 2018 442.66 445.35 437.73 442.66 488,066 -3.02(-0.68%)
Apr 30, 2018 449.01 451.90 444.97 445.68 562,690 -2.69(-0.60%)
Apr 27, 2018 447.98 449.49 444.24 448.37 434,030 +1.65(+0.37%)
Apr 26, 2018 438.42 449.95 437.56 446.72 834,199 +8.97(+2.05%)
Apr 25, 2018 439.27 440.98 435.10 437.75 837,577 -1.26(-0.29%)
Apr 24, 2018 446.75 447.03 435.13 439.01 1,203,840 -5.25(-1.18%)
Apr 23, 2018 448.82 449.84 443.15 444.27 572,494 -3.91(-0.87%)
Apr 20, 2018 449.37 450.87 444.92 448.18 748,119 -0.55(-0.12%)
Apr 19, 2018 447.52 450.29 446.11 448.72 614,730 +1.57(+0.35%)
Apr 18, 2018 451.68 451.68 446.21 447.15 786,114 -3.09(-0.69%)
Apr 17, 2018 451.45 453.11 448.07 450.24 1,600,470 +1.70(+0.38%)
Apr 16, 2018 451.23 454.19 448.39 448.54 923,858 +0.07(+0.02%)
Apr 13, 2018 460.93 460.93 445.34 448.47 572,395 -7.04(-1.55%)
Apr 12, 2018 453.23 462.76 452.09 455.52 782,362 +6.58(+1.47%)
Apr 11, 2018 450.46 455.89 447.53 448.94 642,852 -7.39(-1.62%)
Apr 10, 2018 452.02 460.53 451.23 456.33 731,977 +10.96(+2.46%)
Apr 09, 2018 450.48 456.50 444.59 445.37 654,725 +1.04(+0.23%)
Apr 06, 2018 452.43 456.16 438.65 444.33 606,751 -15.79(-3.43%)
Apr 05, 2018 459.55 465.40 457.64 460.12 463,721 +1.79(+0.39%)
Apr 04, 2018 440.78 459.97 440.68 458.34 551,413 +6.48(+1.43%)
Apr 03, 2018 446.49 452.85 442.92 451.86 662,258 +8.31(+1.87%)
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.