Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 534.62 538.86 530.74 534.23 542,951 -0.06(-0.01%)
May 30, 2018 527.31 535.29 526.07 534.29 404,142 +10.03(+1.91%)
May 29, 2018 534.75 537.82 518.03 524.26 714,247 -15.35(-2.84%)
May 25, 2018 539.61 539.61 539.61 0 -1.22(-0.23%)
May 24, 2018 542.94 542.94 534.68 540.83 413,054 -1.83(-0.34%)
May 23, 2018 541.72 542.79 533.75 542.66 377,690 -4.22(-0.77%)
May 22, 2018 546.44 549.58 545.86 546.88 405,037 +3.40(+0.63%)
May 21, 2018 542.00 547.98 542.00 543.48 359,066 +4.99(+0.93%)
May 18, 2018 536.28 539.92 534.42 538.49 518,719 +2.91(+0.54%)
May 17, 2018 534.00 537.01 531.00 535.58 365,729 +1.68(+0.31%)
May 16, 2018 534.29 537.43 530.37 533.90 474,855 +0.69(+0.13%)
May 15, 2018 535.95 538.65 530.75 533.21 461,153 -6.55(-1.21%)
May 14, 2018 541.99 544.58 536.10 539.76 415,495 -0.67(-0.12%)
May 11, 2018 537.75 542.27 535.19 540.43 395,693 +4.17(+0.78%)
May 10, 2018 532.04 539.10 531.16 536.26 527,478 +4.91(+0.92%)
May 09, 2018 522.58 532.47 522.15 531.35 475,172 +11.42(+2.20%)
May 08, 2018 515.75 528.02 515.75 519.93 634,057 -3.67(-0.70%)
May 07, 2018 522.26 526.74 518.96 523.60 366,616 +3.20(+0.61%)
May 04, 2018 506.69 527.49 505.65 520.40 601,853 +8.73(+1.71%)
May 03, 2018 513.84 514.20 500.85 511.67 682,529 -3.12(-0.61%)
May 02, 2018 517.51 521.66 514.03 514.79 438,682 -3.18(-0.61%)
May 01, 2018 517.97 521.11 512.20 517.97 417,107 -3.53(-0.68%)
Apr 30, 2018 525.40 528.78 520.67 521.50 480,881 -3.15(-0.60%)
Apr 27, 2018 524.19 525.96 519.82 524.65 370,927 +1.93(+0.37%)
Apr 26, 2018 513.00 526.50 512.00 522.72 712,916 +10.50(+2.05%)
Apr 25, 2018 514.00 516.00 509.12 512.22 715,803 -1.48(-0.29%)
Apr 24, 2018 522.75 523.08 509.15 513.70 1,028,815 -6.15(-1.18%)
Apr 23, 2018 525.18 526.37 518.54 519.85 489,260 -4.57(-0.87%)
Apr 20, 2018 525.82 527.57 520.61 524.42 639,351 -0.64(-0.12%)
Apr 19, 2018 523.65 526.89 522.00 525.06 525,355 +1.84(+0.35%)
Apr 18, 2018 528.52 528.52 522.12 523.22 671,822 -3.62(-0.69%)
Apr 17, 2018 528.25 530.19 524.30 526.84 1,367,779 +1.99(+0.38%)
Apr 16, 2018 528.00 531.46 524.67 524.85 789,539 +0.08(+0.02%)
Apr 13, 2018 539.35 539.35 521.10 524.77 489,175 -8.24(-1.55%)
Apr 12, 2018 530.33 541.49 529.00 533.01 668,615 +7.70(+1.47%)
Apr 11, 2018 527.10 533.45 523.67 525.31 549,389 -8.65(-1.62%)
Apr 10, 2018 528.92 538.88 528.00 533.96 625,556 +12.82(+2.46%)
Apr 09, 2018 527.12 534.16 520.22 521.14 559,535 +1.22(+0.23%)
Apr 06, 2018 529.40 533.76 513.27 519.92 518,536 -18.48(-3.43%)
Apr 05, 2018 537.73 544.58 535.50 538.40 396,301 +2.09(+0.39%)
Apr 04, 2018 515.77 538.23 515.65 536.31 471,244 +7.58(+1.43%)
Apr 03, 2018 522.45 529.89 518.27 528.73 565,973 +9.73(+1.87%)
Apr 02, 2018 537.76 539.77 510.06 519.00 746,092 -22.72(-4.19%)
Mar 29, 2018 541.72 541.72 541.72 0 +13.69(+2.59%)
Mar 28, 2018 534.37 536.52 524.07 528.03 496,819 -4.08(-0.77%)
Mar 27, 2018 541.80 545.29 527.55 532.11 511,343 -8.61(-1.59%)
Mar 26, 2018 529.90 541.57 525.57 540.72 671,959 +19.59(+3.76%)
Mar 23, 2018 542.19 542.19 518.55 521.13 655,419 -18.29(-3.39%)
Mar 22, 2018 556.14 558.17 538.38 539.42 699,001 -24.74(-4.39%)
Mar 21, 2018 558.60 573.47 557.05 564.16 480,139 +6.64(+1.19%)
Mar 20, 2018 557.54 557.84 552.00 557.52 381,137 +3.69(+0.67%)
Mar 19, 2018 563.85 563.98 548.09 553.83 554,538 -9.83(-1.74%)
Mar 16, 2018 558.79 565.88 558.04 563.66 616,887 +5.73(+1.03%)
Mar 15, 2018 560.25 563.63 555.85 557.93 313,222 -1.03(-0.18%)
Mar 14, 2018 566.66 566.66 557.56 558.96 341,448 -5.10(-0.90%)
Mar 13, 2018 577.26 578.56 562.18 564.06 477,530 -7.73(-1.35%)
Mar 12, 2018 578.34 578.80 569.01 571.79 410,921 -5.39(-0.93%)
Mar 09, 2018 558.33 578.65 558.33 577.18 814,709 +23.79(+4.30%)
Mar 08, 2018 548.87 554.37 547.02 553.39 589,092 +5.96(+1.09%)
Mar 07, 2018 548.51 538.33 547.43 465,886 -1.23(-0.22%)
Mar 06, 2018 549.00 540.14 548.66 387,442 +3.40(+0.62%)
Mar 05, 2018 532.65 546.16 531.42 545.26 384,595 +7.68(+1.43%)
Mar 02, 2018 530.22 539.80 527.09 537.58 636,469 +2.00(+0.37%)
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.