Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 506.25 512.66 492.25 502.75 47,504 -3.50(-0.69%)
Jun 27, 2019 480.50 507.75 473.75 506.25 26,254 +30.00(+6.30%)
Jun 26, 2019 495.00 502.50 469.00 476.25 35,991 -23.75(-4.75%)
Jun 25, 2019 516.25 519.25 498.75 500.00 17,518 -10.75(-2.10%)
Jun 24, 2019 530.75 537.50 504.25 510.75 33,010 -25.00(-4.67%)
Jun 21, 2019 531.50 541.75 509.00 535.75 64,484 +1.00(+0.19%)
Jun 20, 2019 551.50 560.50 524.75 534.75 46,238 -10.75(-1.97%)
Jun 19, 2019 551.25 559.75 540.00 545.50 24,404 -3.50(-0.64%)
Jun 18, 2019 558.00 561.50 544.00 549.00 23,870 -2.75(-0.50%)
Jun 17, 2019 552.75 564.75 543.25 551.75 58,646 +5.50(+1.01%)
Jun 14, 2019 552.50 554.50 538.50 546.25 15,792 -5.00(-0.91%)
Jun 13, 2019 552.75 556.00 543.38 551.25 21,784 +3.75(+0.68%)
Jun 12, 2019 553.25 553.25 532.75 547.50 17,799 -8.25(-1.48%)
Jun 11, 2019 564.75 565.25 538.75 555.75 27,660 -2.75(-0.49%)
Jun 10, 2019 557.50 566.75 543.75 558.50 26,123 +6.50(+1.18%)
Jun 07, 2019 564.00 573.20 544.75 552.00 30,724 -13.00(-2.30%)
Jun 06, 2019 581.00 585.75 542.50 565.00 25,963 -14.25(-2.46%)
Jun 05, 2019 608.25 618.69 570.15 579.25 26,233 -25.50(-4.22%)
Jun 04, 2019 599.00 612.50 588.00 604.75 30,970 +21.75(+3.73%)
Jun 03, 2019 551.00 596.75 551.00 583.00 31,222 +27.75(+5.00%)
May 31, 2019 567.75 570.38 550.00 555.25 13,960 -14.25(-2.50%)
May 30, 2019 591.75 598.31 561.75 569.50 20,171 -13.00(-2.23%)
May 29, 2019 552.50 585.00 540.25 582.50 32,385 +24.25(+4.34%)
May 28, 2019 585.00 594.00 553.00 558.25 25,185 -22.00(-3.79%)
May 24, 2019 591.50 608.00 568.75 580.25 15,148 -7.00(-1.19%)
May 23, 2019 582.25 591.25 551.25 587.25 24,907 +8.25(+1.42%)
May 22, 2019 604.75 611.75 575.00 579.00 13,213 -30.25(-4.97%)
May 21, 2019 592.00 610.00 575.00 609.25 25,812 +22.50(+3.83%)
May 20, 2019 593.00 603.50 578.00 586.75 16,514 -13.00(-2.17%)
May 17, 2019 597.75 618.25 595.00 599.75 17,184 -4.50(-0.74%)
May 16, 2019 625.00 634.50 592.50 604.25 63,302 -17.00(-2.74%)
May 15, 2019 612.25 624.00 607.75 621.25 40,657 -3.50(-0.56%)
May 14, 2019 611.00 630.50 597.50 624.75 36,693 +19.75(+3.26%)
May 13, 2019 628.75 637.50 589.50 605.00 47,878 -45.00(-6.92%)
May 10, 2019 683.75 683.75 645.75 650.00 52,864 -30.50(-4.48%)
May 09, 2019 837.00 837.00 656.25 680.50 56,727 -176.50(-20.60%)
May 08, 2019 834.75 871.75 831.00 857.00 83,404 +20.50(+2.45%)
May 07, 2019 890.75 895.25 831.50 836.50 10,358 -70.00(-7.72%)
May 06, 2019 842.00 913.75 842.00 906.50 58,818 +40.75(+4.71%)
May 03, 2019 850.75 868.75 842.25 865.75 24,432 +21.00(+2.49%)
May 02, 2019 817.75 847.00 812.50 844.75 70,979 +28.25(+3.46%)
May 01, 2019 847.00 852.25 813.00 816.50 24,999 -23.50(-2.80%)
Apr 30, 2019 864.75 873.00 819.75 840.00 51,075 -27.50(-3.17%)
Apr 29, 2019 850.00 876.25 842.75 867.50 21,720 +21.75(+2.57%)
Apr 26, 2019 837.50 848.50 824.75 845.75 34,868 +10.50(+1.26%)
Apr 25, 2019 828.25 851.25 817.38 835.25 9,586 +4.50(+0.54%)
Apr 24, 2019 835.25 840.50 806.25 830.75 7,471 -6.50(-0.78%)
Apr 23, 2019 792.00 847.00 785.75 837.25 12,734 +45.00(+5.68%)
Apr 22, 2019 791.25 800.75 768.75 792.25 14,205 -4.25(-0.53%)
Apr 18, 2019 815.00 826.25 777.16 796.50 16,048 -18.00(-2.21%)
Apr 17, 2019 892.25 892.25 813.75 814.50 26,053 -77.25(-8.66%)
Apr 16, 2019 892.50 899.75 876.25 891.75 9,997 +8.75(+0.99%)
Apr 15, 2019 904.25 913.75 867.12 883.00 15,277 -18.25(-2.02%)
Apr 12, 2019 910.75 915.50 889.75 901.25 26,236 -2.50(-0.28%)
Apr 11, 2019 935.50 935.50 897.00 903.75 12,549 -25.50(-2.74%)
Apr 10, 2019 926.75 939.50 918.00 929.25 14,732 +8.00(+0.87%)
Apr 09, 2019 962.50 962.50 917.25 921.25 15,997 -42.50(-4.41%)
Apr 08, 2019 996.50 1006 962.50 963.75 10,998 -34.25(-3.43%)
Apr 05, 2019 1024 1048 992.50 998.00 19,172 -20.00(-1.96%)
Apr 04, 2019 1027 1040 992.75 1018 12,668 -8.00(-0.78%)
Apr 03, 2019 1004 1030 1000 1026 21,488 +26.50(+2.65%)
Apr 02, 2019 1000 1015 990.00 999.50 15,432 +3.25(+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.