Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 599.20 599.20 574.00 585.20 80 +7.73(+1.34%)
Jun 28, 2018 582.40 593.60 571.20 577.47 90 -2.13(-0.37%)
Jun 27, 2018 588.00 607.60 570.08 579.60 74 -8.40(-1.43%)
Jun 26, 2018 588.00 603.06 574.00 588.00 51 +8.40(+1.45%)
Jun 25, 2018 593.60 593.63 571.20 579.60 171 -19.60(-3.27%)
Jun 22, 2018 616.00 627.20 579.60 599.20 176 -28.00(-4.46%)
Jun 21, 2018 626.70 630.00 602.00 627.20 75 +11.20(+1.82%)
Jun 20, 2018 616.00 638.90 588.00 616.00 183 +8.40(+1.38%)
Jun 19, 2018 588.00 613.20 588.00 607.60 200 +14.00(+2.36%)
Jun 18, 2018 644.00 645.96 562.80 593.60 286 -44.80(-7.02%)
Jun 15, 2018 658.00 624.40 638.40 90 -19.60(-2.98%)
Jun 14, 2018 638.40 677.60 620.79 658.00 70 +22.40(+3.52%)
Jun 13, 2018 674.80 674.80 635.60 635.60 47 -14.00(-2.16%)
Jun 12, 2018 652.40 686.00 649.60 649.60 151 +0.00(+0.00%)
Jun 11, 2018 674.80 702.77 649.60 649.60 171 -36.40(-5.31%)
Jun 08, 2018 641.20 691.60 638.68 686.00 548 +44.80(+6.99%)
Jun 07, 2018 641.20 643.66 635.63 641.20 59 +2.80(+0.44%)
Jun 06, 2018 649.60 649.60 635.10 638.40 106 -5.60(-0.87%)
Jun 05, 2018 635.60 658.00 634.34 644.00 196 +14.00(+2.22%)
Jun 04, 2018 638.40 672.00 630.00 630.00 318 -8.40(-1.32%)
Jun 01, 2018 621.60 638.40 613.20 638.40 191 +16.80(+2.70%)
May 31, 2018 604.80 621.60 591.22 621.60 58 +14.00(+2.30%)
May 30, 2018 599.20 616.00 593.63 607.60 90 +9.80(+1.64%)
May 29, 2018 607.60 607.60 595.00 597.80 51 -9.80(-1.61%)
May 25, 2018 607.60 607.60 607.60 0 +8.40(+1.40%)
May 24, 2018 596.40 610.40 579.88 599.20 316 +8.40(+1.42%)
May 23, 2018 582.40 596.40 582.40 590.80 95 +2.80(+0.48%)
May 22, 2018 604.80 610.40 585.20 588.00 291 -21.00(-3.45%)
May 21, 2018 635.60 641.20 590.80 609.00 295 -23.80(-3.76%)
May 18, 2018 607.60 632.80 599.20 632.80 338 +25.20(+4.15%)
May 17, 2018 576.80 624.12 576.80 607.60 588 +33.60(+5.85%)
May 16, 2018 630.00 655.20 532.14 574.00 2,733 -168.00(-22.64%)
May 15, 2018 716.80 742.00 716.80 742.00 85 +22.40(+3.11%)
May 14, 2018 733.60 749.25 714.00 719.60 112 -14.00(-1.91%)
May 11, 2018 767.20 767.20 732.28 733.60 161 -28.00(-3.68%)
May 10, 2018 747.60 764.40 739.20 761.60 105 +5.60(+0.74%)
May 09, 2018 767.20 767.20 750.43 756.00 39 -11.20(-1.46%)
May 08, 2018 764.40 767.20 736.40 767.20 65 +8.40(+1.11%)
May 07, 2018 756.00 770.00 748.80 758.80 96 +2.80(+0.37%)
May 04, 2018 744.80 767.20 744.80 756.00 64 +0.00(+0.00%)
May 03, 2018 778.40 778.40 742.00 756.00 169 -28.00(-3.57%)
May 02, 2018 787.58 795.20 763.14 784.00 87 -2.80(-0.36%)
May 01, 2018 786.80 789.60 772.80 786.80 34 +0.00(+0.00%)
Apr 30, 2018 761.60 798.00 761.60 786.80 101 +28.00(+3.69%)
Apr 27, 2018 772.80 773.64 758.80 758.80 101 -8.40(-1.09%)
Apr 26, 2018 770.00 770.00 758.80 767.20 77 -2.80(-0.36%)
Apr 25, 2018 778.40 785.40 770.00 770.00 112 -25.20(-3.17%)
Apr 24, 2018 798.00 798.00 784.03 795.20 116 +0.00(+0.00%)
Apr 23, 2018 789.60 798.00 787.08 795.20 69 +0.00(+0.00%)
Apr 20, 2018 800.80 800.80 772.80 795.20 64 -2.80(-0.35%)
Apr 19, 2018 789.60 803.60 789.60 798.00 51 +8.40(+1.06%)
Apr 18, 2018 792.40 800.80 784.00 789.60 43 +0.00(+0.00%)
Apr 17, 2018 823.20 823.20 775.60 789.60 134 -30.80(-3.75%)
Apr 16, 2018 803.60 831.60 803.60 820.40 120 +16.80(+2.09%)
Apr 13, 2018 803.60 820.43 772.80 803.60 121 +2.80(+0.35%)
Apr 12, 2018 772.80 806.40 772.80 800.80 122 +30.80(+4.00%)
Apr 11, 2018 767.20 778.40 758.83 770.00 62 +2.80(+0.36%)
Apr 10, 2018 770.00 778.40 761.60 767.20 85 -2.80(-0.36%)
Apr 09, 2018 778.40 778.40 733.60 770.00 132 -2.80(-0.36%)
Apr 06, 2018 775.60 803.60 772.80 772.80 102 -11.20(-1.43%)
Apr 05, 2018 764.40 800.80 764.40 784.00 91 +22.40(+2.94%)
Apr 04, 2018 758.80 767.20 742.03 761.60 146 +0.00(+0.00%)
Apr 03, 2018 772.80 812.00 756.36 761.60 114 -13.50(-1.74%)
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.