Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 613.83 616.42 601.50 605.92 884,478 -7.06(-1.15%)
May 30, 2017 621.80 623.97 611.52 612.98 595,450 -2.64(-0.43%)
May 26, 2017 605.00 618.00 605.00 615.62 785,117 +8.28(+1.36%)
May 25, 2017 594.97 609.85 593.89 607.34 846,348 +16.35(+2.77%)
May 24, 2017 581.18 598.75 573.80 590.99 1,624,012 +9.59(+1.65%)
May 23, 2017 607.01 612.99 579.61 581.40 2,949,461 -78.09(-11.84%)
May 22, 2017 671.00 672.55 657.99 659.49 593,922 -14.16(-2.10%)
May 19, 2017 675.32 677.47 667.52 673.65 541,983 -0.14(-0.02%)
May 18, 2017 665.07 677.29 664.32 673.79 335,561 +9.74(+1.47%)
May 17, 2017 669.83 672.36 658.39 664.05 545,723 -5.78(-0.86%)
May 16, 2017 680.04 680.04 668.29 669.83 463,296 -11.18(-1.64%)
May 15, 2017 681.16 693.27 679.25 681.01 464,476 +0.29(+0.04%)
May 12, 2017 689.98 691.92 680.06 680.72 304,403 -13.13(-1.89%)
May 11, 2017 691.00 696.69 683.26 693.85 331,626 -4.18(-0.60%)
May 10, 2017 703.56 703.56 693.28 698.03 378,740 -9.02(-1.28%)
May 09, 2017 711.70 711.70 702.42 707.05 262,520 -2.93(-0.41%)
May 08, 2017 703.27 711.00 703.27 709.98 202,450 +4.67(+0.66%)
May 05, 2017 705.42 707.50 700.61 705.31 281,328 +0.73(+0.10%)
May 04, 2017 696.40 706.57 696.40 704.58 294,158 +7.40(+1.06%)
May 03, 2017 689.32 698.39 685.45 697.18 324,391 +8.24(+1.20%)
May 02, 2017 683.27 689.76 680.14 688.94 362,883 +5.95(+0.87%)
May 01, 2017 696.40 697.83 680.00 682.99 362,429 -9.20(-1.33%)
Apr 28, 2017 700.51 703.25 688.02 692.19 527,250 -11.71(-1.66%)
Apr 27, 2017 713.87 727.15 692.50 703.90 635,931 -11.22(-1.57%)
Apr 26, 2017 713.82 719.80 709.85 715.12 443,409 +3.06(+0.43%)
Apr 25, 2017 723.99 724.90 711.25 712.06 353,489 -10.39(-1.44%)
Apr 24, 2017 713.23 722.69 711.17 722.45 367,094 +14.66(+2.07%)
Apr 21, 2017 706.08 713.35 705.89 707.79 343,824 +1.49(+0.21%)
Apr 20, 2017 699.64 708.30 697.39 706.30 296,911 +8.73(+1.25%)
Apr 19, 2017 693.33 711.34 693.33 697.57 458,158 +8.50(+1.23%)
Apr 18, 2017 685.35 691.58 684.48 689.07 262,667 +1.46(+0.21%)
Apr 17, 2017 692.33 692.94 686.55 687.61 218,176 -0.85(-0.12%)
Apr 13, 2017 693.68 697.92 688.46 688.46 198,589 -4.88(-0.70%)
Apr 12, 2017 696.16 700.57 692.34 693.34 264,967 -7.25(-1.03%)
Apr 11, 2017 702.73 702.73 698.01 700.59 193,796 -3.05(-0.43%)
Apr 10, 2017 700.52 707.45 700.52 703.64 260,151 +3.20(+0.46%)
Apr 07, 2017 702.59 706.41 699.65 700.44 265,855 -1.85(-0.26%)
Apr 06, 2017 705.23 707.16 700.00 702.29 235,243 -0.74(-0.11%)
Apr 05, 2017 699.00 709.46 697.30 703.03 408,846 +6.36(+0.91%)
Apr 04, 2017 700.00 705.66 692.90 696.67 499,895 -4.02(-0.57%)
Apr 03, 2017 720.50 721.47 695.16 700.69 796,622 -22.36(-3.09%)
Mar 31, 2017 718.28 727.00 716.95 723.05 301,248 +3.97(+0.55%)
Mar 30, 2017 722.00 723.17 711.22 719.08 334,954 -3.38(-0.47%)
Mar 29, 2017 717.21 724.00 716.66 722.46 267,896 +5.47(+0.76%)
Mar 28, 2017 712.51 717.02 706.28 716.99 385,968 +2.83(+0.40%)
Mar 27, 2017 716.50 719.14 712.34 714.16 367,797 -7.00(-0.97%)
Mar 24, 2017 725.56 727.33 719.25 721.16 187,117 -4.34(-0.60%)
Mar 23, 2017 724.18 730.29 719.49 725.50 260,652 +0.15(+0.02%)
Mar 22, 2017 729.74 731.89 723.39 725.35 282,057 +0.14(+0.02%)
Mar 21, 2017 731.02 732.43 723.67 725.21 318,353 -4.58(-0.63%)
Mar 20, 2017 730.26 735.00 726.79 729.79 298,785 -0.98(-0.13%)
Mar 17, 2017 723.12 732.09 723.12 730.77 474,177 +8.92(+1.24%)
Mar 16, 2017 713.91 721.96 713.30 721.85 270,694 +5.56(+0.78%)
Mar 15, 2017 729.15 729.35 711.33 716.29 559,622 -12.70(-1.74%)
Mar 14, 2017 728.22 731.50 724.43 728.99 250,630 +0.44(+0.06%)
Mar 13, 2017 716.00 730.53 712.78 728.55 367,578 +11.52(+1.61%)
Mar 10, 2017 717.57 720.93 713.98 717.03 276,518 +1.10(+0.15%)
Mar 09, 2017 718.05 721.32 714.56 715.93 334,490 -1.74(-0.24%)
Mar 08, 2017 711.12 719.82 705.30 717.67 417,632 +4.95(+0.69%)
Mar 07, 2017 721.86 726.30 711.00 712.72 495,310 -11.19(-1.55%)
Mar 06, 2017 728.00 728.00 720.84 723.91 302,664 -1.33(-0.18%)
Mar 03, 2017 731.73 734.03 720.20 725.24 483,725 -8.29(-1.13%)
Mar 02, 2017 739.85 739.85 730.44 733.53 276,054 -5.44(-0.74%)
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.