Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 510.78 512.20 506.40 509.20 327,081 -1.32(-0.26%)
Aug 29, 2019 509.60 511.51 507.99 510.52 371,063 +3.83(+0.76%)
Aug 28, 2019 511.11 512.28 504.72 506.68 332,067 -3.65(-0.72%)
Aug 27, 2019 513.05 514.87 508.44 510.34 644,564 -1.06(-0.21%)
Aug 26, 2019 503.48 511.50 503.45 511.40 221,859 +8.48(+1.69%)
Aug 23, 2019 510.24 511.98 500.83 502.92 348,711 -4.58(-0.90%)
Aug 22, 2019 504.95 511.17 501.28 507.50 295,550 +2.12(+0.42%)
Aug 21, 2019 502.37 505.38 499.20 505.38 217,269 +4.67(+0.93%)
Aug 20, 2019 504.59 507.55 500.46 500.71 281,447 -5.74(-1.13%)
Aug 19, 2019 506.89 508.48 501.57 506.45 309,819 +3.57(+0.71%)
Aug 16, 2019 498.72 504.73 496.68 502.87 630,955 +4.99(+1.00%)
Aug 15, 2019 493.30 501.37 491.65 497.89 394,945 +5.89(+1.20%)
Aug 14, 2019 496.17 500.02 489.56 492.00 518,869 -7.75(-1.55%)
Aug 13, 2019 504.64 505.19 496.67 499.75 497,765 -4.48(-0.89%)
Aug 12, 2019 501.72 508.10 500.87 504.23 443,202 +0.80(+0.16%)
Aug 09, 2019 501.22 504.43 498.33 503.43 547,669 +2.90(+0.58%)
Aug 08, 2019 484.18 501.22 480.74 500.53 604,451 +14.72(+3.03%)
Aug 07, 2019 472.11 487.40 466.58 485.81 479,108 +12.06(+2.54%)
Aug 06, 2019 467.94 477.09 467.50 473.76 402,496 +6.54(+1.40%)
Aug 05, 2019 472.58 477.23 461.17 467.21 471,941 -10.40(-2.18%)
Aug 02, 2019 479.45 485.81 474.58 477.61 636,770 +1.22(+0.26%)
Aug 01, 2019 482.52 483.65 460.13 476.39 790,142 +18.82(+4.11%)
Jul 31, 2019 453.53 465.95 450.12 457.57 813,439 +2.99(+0.66%)
Jul 30, 2019 442.17 455.20 441.60 454.58 510,416 +11.16(+2.52%)
Jul 29, 2019 451.08 452.89 441.29 443.43 432,408 -2.03(-0.46%)
Jul 26, 2019 448.52 451.10 441.50 445.46 574,553 -1.52(-0.34%)
Jul 25, 2019 462.04 462.50 446.59 446.98 585,127 -16.26(-3.51%)
Jul 24, 2019 462.38 465.67 459.95 463.24 306,737 +0.90(+0.20%)
Jul 23, 2019 463.34 464.68 457.37 462.34 368,043 +0.85(+0.18%)
Jul 22, 2019 460.59 463.65 459.38 461.49 267,528 -0.19(-0.04%)
Jul 19, 2019 468.85 470.06 461.64 461.68 334,680 -5.07(-1.09%)
Jul 18, 2019 464.34 467.93 463.12 466.75 322,508 -0.01(-0.00%)
Jul 17, 2019 472.78 473.01 463.87 466.76 232,549 -1.86(-0.40%)
Jul 16, 2019 469.62 470.82 466.57 468.62 350,453 -2.52(-0.54%)
Jul 15, 2019 475.08 477.17 469.87 471.14 199,054 -0.93(-0.20%)
Jul 12, 2019 478.44 480.20 470.70 472.07 331,059 -5.35(-1.12%)
Jul 11, 2019 482.06 482.07 474.39 477.42 320,850 -2.99(-0.62%)
Jul 10, 2019 475.83 480.64 472.15 480.41 346,316 +5.16(+1.09%)
Jul 09, 2019 471.44 475.43 471.00 475.25 258,151 +2.13(+0.45%)
Jul 08, 2019 472.43 473.88 470.09 473.12 215,551 +0.89(+0.19%)
Jul 05, 2019 471.18 474.20 465.25 472.23 184,238 -0.70(-0.15%)
Jul 03, 2019 469.67 474.10 469.67 472.93 197,735 +3.65(+0.78%)
Jul 02, 2019 461.46 469.57 460.28 469.27 382,960 +11.55(+2.52%)
Jul 01, 2019 463.90 464.77 453.85 457.73 403,613 -1.84(-0.40%)
Jun 28, 2019 454.52 459.93 452.34 459.57 604,509 +5.56(+1.22%)
Jun 27, 2019 447.76 454.68 447.76 454.01 288,066 +7.21(+1.61%)
Jun 26, 2019 455.69 456.65 442.52 446.80 537,501 -8.90(-1.95%)
Jun 25, 2019 463.70 467.50 455.14 455.70 269,951 -9.10(-1.96%)
Jun 24, 2019 464.77 467.41 461.19 464.81 313,301 +1.78(+0.38%)
Jun 21, 2019 463.90 464.20 455.21 463.03 835,713 -0.25(-0.06%)
Jun 20, 2019 469.37 470.13 461.77 463.29 475,141 -2.55(-0.55%)
Jun 19, 2019 458.11 468.23 457.38 465.84 386,140 +7.24(+1.58%)
Jun 18, 2019 468.83 471.11 457.89 458.60 506,233 -7.52(-1.61%)
Jun 17, 2019 465.92 469.40 464.12 466.12 388,653 +1.42(+0.31%)
Jun 14, 2019 462.31 467.45 460.68 464.70 349,494 +2.39(+0.52%)
Jun 13, 2019 460.62 462.98 458.61 462.31 438,782 +3.31(+0.72%)
Jun 12, 2019 460.91 463.85 458.37 459.00 243,027 -0.52(-0.11%)
Jun 11, 2019 462.30 463.64 454.98 459.52 332,791 -1.62(-0.35%)
Jun 10, 2019 454.88 462.32 453.47 461.14 361,498 +5.85(+1.28%)
Jun 07, 2019 452.50 455.62 451.19 455.29 287,605 +4.50(+1.00%)
Jun 06, 2019 452.76 453.76 447.72 450.79 366,458 -0.57(-0.13%)
Jun 05, 2019 441.41 451.47 439.67 451.37 336,711 +12.98(+2.96%)
Jun 04, 2019 442.46 442.53 429.96 438.39 542,293 -4.13(-0.93%)
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.