Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 540.50 540.91 537.48 540.49 0 -4.94(-0.91%)
May 30, 2019 543.06 546.89 543.00 545.43 0 +4.56(+0.84%)
May 29, 2019 544.19 544.34 539.58 540.87 0 -8.23(-1.50%)
May 28, 2019 549.87 551.33 546.81 549.10 0 -0.12(-0.02%)
May 27, 2019 549.79 551.41 547.97 549.22 0 +2.01(+0.37%)
May 24, 2019 545.83 549.49 545.18 547.21 0 +3.50(+0.64%)
May 23, 2019 547.84 548.85 542.98 543.71 0 -9.26(-1.67%)
May 22, 2019 552.40 554.42 548.75 552.97 0 -0.17(-0.03%)
May 21, 2019 553.31 555.44 551.58 553.14 0 +1.77(+0.32%)
May 20, 2019 556.76 558.69 549.36 551.37 0 -6.54(-1.17%)
May 17, 2019 556.77 558.86 554.40 557.91 0 -1.24(-0.22%)
May 16, 2019 550.98 559.15 549.37 559.15 0 +6.07(+1.10%)
May 15, 2019 551.55 553.08 546.00 553.08 0 +2.43(+0.44%)
May 14, 2019 545.97 550.65 544.73 550.65 0 +6.38(+1.17%)
May 13, 2019 551.21 551.21 543.58 544.27 0 -6.60(-1.20%)
May 10, 2019 553.46 554.81 549.55 550.87 0 +1.28(+0.23%)
May 09, 2019 555.08 556.54 548.41 549.59 0 -9.34(-1.67%)
May 08, 2019 555.86 559.82 554.64 558.93 0 +2.07(+0.37%)
May 07, 2019 563.63 566.38 556.12 556.86 0 -6.89(-1.22%)
May 06, 2019 560.91 563.89 557.69 563.75 0 -4.97(-0.87%)
May 03, 2019 567.39 571.11 566.45 568.72 0 +2.21(+0.39%)
May 02, 2019 568.87 569.54 566.06 566.51 0 -5.09(-0.89%)
Apr 30, 2019 571.60 571.60 571.60 571.60 0 +3.59(+0.63%)
Apr 29, 2019 567.59 568.94 565.32 568.01 0 +0.83(+0.15%)
Apr 26, 2019 565.92 567.71 564.66 567.18 0 -0.41(-0.07%)
Apr 25, 2019 567.04 568.62 565.00 567.59 0 -0.82(-0.14%)
Apr 24, 2019 569.32 570.36 567.21 568.41 0 -2.23(-0.39%)
Apr 23, 2019 568.83 570.92 567.50 570.64 0 +1.03(+0.18%)
Apr 18, 2019 569.61 569.61 569.61 569.61 0 +3.42(+0.60%)
Apr 17, 2019 565.89 568.28 564.93 566.19 0 +1.00(+0.18%)
Apr 16, 2019 562.77 565.83 562.50 565.19 0 +2.62(+0.47%)
Apr 15, 2019 562.39 563.85 561.28 562.57 0 +0.96(+0.17%)
Apr 12, 2019 560.51 562.16 559.44 561.61 0 -0.22(-0.04%)
Apr 11, 2019 561.01 563.35 558.88 561.83 0 -0.02(-0.00%)
Apr 10, 2019 559.85 562.25 559.67 561.85 0 +2.19(+0.39%)
Apr 09, 2019 561.71 564.33 559.60 559.66 0 -2.66(-0.47%)
Apr 08, 2019 562.01 562.32 561.21 562.32 0 -0.26(-0.05%)
Apr 05, 2019 561.92 563.37 561.35 562.58 0 +1.03(+0.18%)
Apr 04, 2019 560.46 562.46 559.70 561.55 0 +0.20(+0.04%)
Apr 03, 2019 559.26 561.59 558.63 561.35 0 +5.41(+0.97%)
Apr 02, 2019 554.62 557.33 554.59 555.94 0 +1.80(+0.32%)
Apr 01, 2019 552.89 554.78 552.01 554.14 0 +5.16(+0.94%)
Mar 29, 2019 547.36 549.01 546.08 548.98 0 +5.27(+0.97%)
Mar 28, 2019 544.41 546.92 543.32 543.71 0 -1.43(-0.26%)
Mar 27, 2019 545.49 547.57 542.09 545.14 0 -0.23(-0.04%)
Mar 26, 2019 543.17 546.86 541.10 545.37 0 +4.21(+0.78%)
Mar 25, 2019 540.55 543.27 538.70 541.16 0 -2.74(-0.50%)
Mar 22, 2019 551.84 552.44 543.10 543.90 0 -6.49(-1.18%)
Mar 21, 2019 548.38 551.45 546.86 550.39 0 +2.97(+0.54%)
Mar 20, 2019 551.31 552.07 547.42 547.42 0 -6.09(-1.10%)
Mar 19, 2019 552.38 555.55 552.11 553.51 0 +1.28(+0.23%)
Mar 18, 2019 551.86 552.92 550.71 552.23 0 +0.05(+0.01%)
Mar 15, 2019 544.61 552.53 544.42 552.18 0 +7.99(+1.47%)
Mar 14, 2019 539.96 545.94 539.96 544.19 0 +4.93(+0.91%)
Mar 13, 2019 534.34 540.04 534.27 539.26 0 +3.85(+0.72%)
Mar 12, 2019 537.84 537.99 533.64 535.41 0 +0.03(+0.01%)
Mar 11, 2019 533.11 535.90 531.84 535.38 0 +4.83(+0.91%)
Mar 08, 2019 533.06 533.97 529.72 530.55 0 -6.13(-1.14%)
Mar 07, 2019 537.39 541.07 534.29 536.68 0 -2.27(-0.42%)
Mar 06, 2019 540.19 540.57 537.43 538.95 0 -2.17(-0.40%)
Mar 05, 2019 540.81 542.41 537.92 541.12 0 +0.35(+0.06%)
Mar 04, 2019 540.71 542.83 539.55 540.77 0 +2.18(+0.40%)
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.