Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 700.13 713.08 696.08 704.52 0 +4.51(+0.64%)
Apr 27, 2018 700.49 707.59 691.69 700.02 0 -3.51(-0.50%)
Apr 26, 2018 702.91 709.02 693.54 703.53 0 +3.53(+0.50%)
Apr 25, 2018 691.29 701.84 683.70 700.00 0 +6.59(+0.95%)
Apr 24, 2018 704.45 710.25 687.61 693.41 0 -9.23(-1.31%)
Apr 23, 2018 695.17 706.67 689.91 702.63 0 +6.33(+0.91%)
Apr 20, 2018 697.61 703.00 688.09 696.30 0 -2.84(-0.41%)
Apr 19, 2018 703.30 710.20 692.80 699.14 0 -2.31(-0.33%)
Apr 18, 2018 695.02 710.70 690.25 701.46 0 +12.79(+1.86%)
Apr 17, 2018 685.48 694.70 679.35 688.67 0 +4.76(+0.70%)
Apr 16, 2018 677.65 689.32 670.85 683.91 0 +7.51(+1.11%)
Apr 13, 2018 676.77 684.36 670.21 676.40 0 +4.03(+0.60%)
Apr 12, 2018 675.30 681.66 665.24 672.38 0 -5.40(-0.80%)
Apr 11, 2018 669.79 683.52 666.52 677.77 0 +6.89(+1.03%)
Apr 10, 2018 657.25 677.82 652.94 670.89 0 +24.23(+3.75%)
Apr 09, 2018 652.44 660.35 643.57 646.65 0 -0.00(-0.00%)
Apr 06, 2018 655.20 661.67 637.05 646.66 0 -13.32(-2.02%)
Apr 05, 2018 648.61 665.88 644.66 659.98 0 +15.45(+2.40%)
Apr 04, 2018 634.09 647.75 628.24 644.53 0 -0.27(-0.04%)
Apr 03, 2018 639.52 648.16 627.82 644.80 0 +8.81(+1.38%)
Apr 02, 2018 650.29 654.61 624.29 635.99 0 -17.05(-2.61%)
Mar 29, 2018 653.04 653.04 653.04 653.04 0 +13.09(+2.05%)
Mar 28, 2018 644.81 654.60 632.99 639.95 0 -5.14(-0.80%)
Mar 27, 2018 659.20 665.30 638.13 645.09 0 -13.67(-2.08%)
Mar 26, 2018 658.63 664.07 643.33 658.76 0 +7.55(+1.16%)
Mar 23, 2018 660.21 670.87 647.72 651.21 0 -6.94(-1.05%)
Mar 22, 2018 662.50 670.42 654.71 658.15 0 -12.67(-1.89%)
Mar 21, 2018 652.62 676.20 649.31 670.82 0 +22.20(+3.42%)
Mar 20, 2018 646.16 657.73 641.18 648.62 0 +6.20(+0.96%)
Mar 19, 2018 655.08 660.08 635.95 642.42 0 -15.59(-2.37%)
Mar 16, 2018 649.21 665.42 645.38 658.01 0 +9.87(+1.52%)
Mar 15, 2018 665.76 671.59 630.09 648.13 0 -15.47(-2.33%)
Mar 14, 2018 666.66 672.00 659.02 663.60 0 -0.41(-0.06%)
Mar 13, 2018 666.58 669.13 661.02 664.01 0 -3.47(-0.52%)
Mar 12, 2018 663.59 673.45 659.64 667.49 0 +3.74(+0.56%)
Mar 09, 2018 659.54 666.97 653.31 663.74 0 +11.75(+1.80%)
Mar 08, 2018 652.58 657.12 643.58 651.99 0 +1.85(+0.28%)
Mar 07, 2018 650.02 658.50 645.19 650.14 0 -5.45(-0.83%)
Mar 06, 2018 660.69 664.71 648.82 655.59 0 -0.26(-0.04%)
Mar 05, 2018 643.43 662.60 641.02 655.85 0 +8.91(+1.38%)
Mar 02, 2018 634.62 650.58 624.90 646.93 0 +7.70(+1.20%)
Mar 01, 2018 638.54 650.19 631.18 639.23 0 +2.03(+0.32%)
Feb 28, 2018 656.56 662.27 636.12 637.21 0 -16.91(-2.59%)
Feb 27, 2018 659.93 668.96 649.22 654.11 0 -6.58(-1.00%)
Feb 26, 2018 664.99 669.41 649.59 660.69 0 -1.48(-0.22%)
Feb 23, 2018 654.96 665.97 647.90 662.17 0 +13.25(+2.04%)
Feb 22, 2018 651.39 657.73 645.48 648.93 0 -2.99(-0.46%)
Feb 21, 2018 662.35 674.44 649.38 651.91 0 -18.99(-2.83%)
Feb 20, 2018 668.24 679.99 663.10 670.91 0 +2.85(+0.43%)
Feb 16, 2018 668.06 668.06 668.06 668.06 0 -8.78(-1.30%)
Feb 15, 2018 675.25 683.87 663.03 676.84 0 +0.51(+0.08%)
Feb 14, 2018 655.67 681.50 651.26 676.33 0 +13.72(+2.07%)
Feb 13, 2018 660.47 669.67 654.53 662.61 0 -2.42(-0.36%)
Feb 12, 2018 655.61 672.54 650.84 665.03 0 +17.58(+2.71%)
Feb 09, 2018 654.70 659.52 621.08 647.46 0 -1.33(-0.20%)
Feb 08, 2018 673.92 682.85 648.18 648.78 0 -27.36(-4.05%)
Feb 07, 2018 687.80 694.59 672.71 676.14 0 -12.19(-1.77%)
Feb 06, 2018 666.55 694.69 661.03 688.34 0 +4.24(+0.62%)
Feb 05, 2018 694.87 706.99 672.33 684.10 0 -20.95(-2.97%)
Feb 02, 2018 722.75 725.80 702.27 705.04 0 -26.03(-3.56%)
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.