Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 459.57 461.29 435.90 443.54 873,019 -19.42(-4.19%)
Mar 29, 2018 462.96 462.96 462.96 0 +11.70(+2.59%)
Mar 28, 2018 456.68 458.52 447.88 451.26 581,339 -3.49(-0.77%)
Mar 27, 2018 463.03 466.01 450.85 454.75 598,334 -7.36(-1.59%)
Mar 26, 2018 452.86 462.83 449.16 462.11 786,274 +16.74(+3.76%)
Mar 23, 2018 463.36 463.36 443.16 445.36 766,921 -15.63(-3.39%)
Mar 22, 2018 475.28 477.02 460.11 460.99 817,917 -21.14(-4.39%)
Mar 21, 2018 477.39 490.09 476.06 482.14 561,821 +5.67(+1.19%)
Mar 20, 2018 476.48 476.74 471.75 476.46 445,977 +3.15(+0.67%)
Mar 19, 2018 481.87 481.98 468.40 473.31 648,877 -8.40(-1.74%)
Mar 16, 2018 477.55 483.61 476.91 481.71 721,833 +4.90(+1.03%)
Mar 15, 2018 478.80 481.68 475.04 476.81 366,508 -0.88(-0.18%)
Mar 14, 2018 484.27 484.27 476.50 477.69 399,536 -4.36(-0.90%)
Mar 13, 2018 493.33 494.44 480.44 482.05 558,769 -6.61(-1.35%)
Mar 12, 2018 494.26 494.65 486.28 488.66 480,828 -4.61(-0.93%)
Mar 09, 2018 477.15 494.52 477.15 493.26 953,310 +20.33(+4.30%)
Mar 08, 2018 469.07 473.77 467.49 472.93 689,310 +5.09(+1.09%)
Mar 07, 2018 468.77 460.06 467.84 545,144 -1.05(-0.22%)
Mar 06, 2018 469.18 461.61 468.89 453,354 +5.37(+1.16%)
Mar 05, 2018 452.80 464.29 451.75 463.52 452,413 +6.53(+1.43%)
Mar 02, 2018 450.74 458.88 448.08 457.00 748,701 +1.70(+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.