Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 685.90 692.60 682.33 687.49 0 -7.44(-1.07%)
May 30, 2019 692.75 699.60 688.24 694.92 0 +2.07(+0.30%)
May 29, 2019 688.09 694.68 681.94 692.85 0 -2.71(-0.39%)
May 28, 2019 700.08 704.59 692.86 695.56 0 -5.22(-0.75%)
May 24, 2019 704.52 708.68 696.71 700.78 0 +2.03(+0.29%)
May 23, 2019 704.49 707.04 692.68 698.75 0 -17.97(-2.51%)
May 22, 2019 720.82 725.84 714.36 716.72 0 -6.81(-0.94%)
May 21, 2019 722.83 725.97 717.88 723.53 0 +7.59(+1.06%)
May 20, 2019 720.62 727.39 711.12 715.94 0 -8.78(-1.21%)
May 17, 2019 728.34 735.66 723.31 724.72 0 -2.72(-0.37%)
May 16, 2019 724.96 734.14 720.65 727.44 0 +2.60(+0.36%)
May 15, 2019 713.88 729.77 711.71 724.85 0 +5.61(+0.78%)
May 14, 2019 711.31 723.32 708.91 719.23 0 +14.17(+2.01%)
May 13, 2019 708.98 716.29 701.04 705.07 0 -16.20(-2.25%)
May 10, 2019 716.27 724.73 707.05 721.26 0 +3.04(+0.42%)
May 09, 2019 716.00 723.42 710.48 718.22 0 -9.63(-1.32%)
May 08, 2019 725.83 733.98 722.90 727.85 0 +2.50(+0.34%)
May 07, 2019 728.82 733.28 715.77 725.35 0 -13.41(-1.82%)
May 06, 2019 729.54 741.25 726.37 738.76 0 -6.56(-0.88%)
May 03, 2019 741.18 748.47 736.97 745.33 0 +11.22(+1.53%)
May 02, 2019 733.93 743.58 726.38 734.11 0 -1.25(-0.17%)
May 01, 2019 743.95 751.70 734.30 735.36 0 -8.13(-1.09%)
Apr 30, 2019 745.26 753.32 736.05 743.49 0 +13.82(+1.89%)
Apr 29, 2019 725.26 733.99 722.63 729.67 0 +0.97(+0.13%)
Apr 26, 2019 719.21 731.81 713.32 728.70 0 +4.73(+0.65%)
Apr 25, 2019 727.15 731.77 718.50 723.97 0 -5.90(-0.81%)
Apr 24, 2019 732.32 738.41 725.24 729.87 0 -5.27(-0.72%)
Apr 23, 2019 734.39 738.41 730.24 735.14 0 +0.45(+0.06%)
Apr 22, 2019 731.47 737.17 727.71 734.70 0 +3.10(+0.42%)
Apr 18, 2019 729.34 734.92 724.42 731.60 0 +3.03(+0.42%)
Apr 17, 2019 731.91 733.26 725.24 728.56 0 +2.85(+0.39%)
Apr 16, 2019 723.22 729.63 719.85 725.71 0 +5.22(+0.73%)
Apr 15, 2019 722.72 725.29 714.96 720.49 0 -0.93(-0.13%)
Apr 12, 2019 726.83 729.56 719.35 721.42 0 -0.05(-0.01%)
Apr 11, 2019 722.85 727.20 718.08 721.47 0 -0.40(-0.06%)
Apr 10, 2019 722.26 726.85 717.27 721.87 0 +2.59(+0.36%)
Apr 09, 2019 724.74 727.01 715.53 719.27 0 -10.93(-1.50%)
Apr 08, 2019 728.04 732.59 718.58 730.21 0 -4.41(-0.60%)
Apr 05, 2019 733.38 738.57 729.87 734.61 0 +5.29(+0.73%)
Apr 04, 2019 729.20 732.86 723.91 729.32 0 -0.79(-0.11%)
Apr 03, 2019 732.28 737.02 724.22 730.11 0 +3.31(+0.46%)
Apr 02, 2019 723.64 730.24 719.94 726.79 0 +4.27(+0.59%)
Apr 01, 2019 719.10 724.50 716.76 722.52 0 +11.37(+1.60%)
Mar 29, 2019 712.29 715.75 706.23 711.16 0 +6.29(+0.89%)
Mar 28, 2019 705.19 710.05 699.58 704.87 0 -2.01(-0.28%)
Mar 27, 2019 711.44 715.57 700.85 706.88 0 -5.14(-0.72%)
Mar 26, 2019 712.37 719.63 706.19 712.02 0 +5.85(+0.83%)
Mar 25, 2019 710.23 715.80 701.81 706.18 0 -5.90(-0.83%)
Mar 22, 2019 724.04 725.52 708.48 712.08 0 -18.42(-2.52%)
Mar 21, 2019 725.96 735.89 721.88 730.50 0 +4.88(+0.67%)
Mar 20, 2019 723.84 732.92 718.22 725.62 0 -1.92(-0.26%)
Mar 19, 2019 730.79 735.64 724.69 727.54 0 +3.58(+0.49%)
Mar 18, 2019 717.96 728.46 715.95 723.96 0 +7.20(+1.00%)
Mar 15, 2019 720.61 729.93 711.20 716.76 0 -2.03(-0.28%)
Mar 14, 2019 718.75 727.80 715.20 718.79 0 +6.75(+0.95%)
Mar 13, 2019 702.09 715.21 699.79 712.03 0 +13.99(+2.00%)
Mar 12, 2019 698.64 707.22 692.17 698.04 0 -0.43(-0.06%)
Mar 11, 2019 685.66 702.30 682.93 698.47 0 +10.55(+1.53%)
Mar 08, 2019 678.93 690.79 675.93 687.92 0 -0.13(-0.02%)
Mar 07, 2019 684.85 692.22 678.49 688.05 0 +1.69(+0.25%)
Mar 06, 2019 692.72 700.28 682.76 686.35 0 -16.99(-2.42%)
Mar 05, 2019 712.73 717.93 695.92 703.34 0 -9.58(-1.34%)
Mar 04, 2019 712.81 720.65 705.18 712.92 0 +2.36(+0.33%)
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.