Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 344.00 359.92 322.40 334.40 503 -3.20(-0.95%)
May 30, 2019 320.00 340.00 312.00 337.60 424 +9.60(+2.93%)
May 29, 2019 338.56 338.64 328.00 328.00 127 +5.52(+1.71%)
May 28, 2019 320.00 344.00 320.00 322.48 128 +2.48(+0.78%)
May 24, 2019 336.00 340.00 320.00 320.00 328 -8.16(-2.49%)
May 23, 2019 349.60 352.00 320.00 328.16 604 -21.44(-6.13%)
May 22, 2019 359.20 380.00 344.00 349.60 373 -2.40(-0.68%)
May 21, 2019 368.00 376.00 336.00 352.00 314 -10.40(-2.87%)
May 20, 2019 391.92 406.40 344.00 362.40 439 -29.52(-7.53%)
May 17, 2019 392.40 398.00 377.68 391.92 287 +4.72(+1.22%)
May 16, 2019 404.24 408.00 386.40 387.20 281 -12.00(-3.01%)
May 15, 2019 408.00 408.00 385.68 399.20 694 -4.80(-1.19%)
May 14, 2019 408.00 472.00 396.80 404.00 409 +4.72(+1.18%)
May 13, 2019 401.60 405.20 376.00 399.28 304 -11.92(-2.90%)
May 10, 2019 446.40 455.92 408.00 411.20 289 -18.32(-4.27%)
May 09, 2019 432.00 465.92 416.08 429.52 141 +3.36(+0.79%)
May 08, 2019 426.64 448.32 416.00 426.16 225 +2.16(+0.51%)
May 07, 2019 472.00 472.00 416.00 424.00 408 -32.00(-7.02%)
May 06, 2019 480.00 480.00 424.00 456.00 353 -25.92(-5.38%)
May 03, 2019 460.80 488.00 456.00 481.92 682 +34.72(+7.76%)
May 02, 2019 480.00 480.00 424.16 447.20 502 -40.80(-8.36%)
May 01, 2019 416.00 488.00 408.00 488.00 1,736 +78.40(+19.14%)
Apr 30, 2019 400.00 424.32 394.48 409.60 476 +9.60(+2.40%)
Apr 29, 2019 388.00 408.00 380.08 400.00 329 +5.60(+1.42%)
Apr 26, 2019 389.92 396.32 376.00 394.40 265 +10.40(+2.71%)
Apr 25, 2019 400.00 400.00 368.00 384.00 338 +0.00(+0.00%)
Apr 24, 2019 384.16 398.40 384.00 384.00 618 -0.24(-0.06%)
Apr 23, 2019 398.40 399.92 380.48 384.24 1,101 -15.76(-3.94%)
Apr 22, 2019 424.00 424.00 376.00 400.00 1,028 -24.48(-5.77%)
Apr 18, 2019 464.00 464.00 424.00 424.48 930 -47.52(-10.07%)
Apr 17, 2019 416.00 480.00 400.00 472.00 2,265 +24.00(+5.36%)
Apr 16, 2019 544.00 544.00 416.00 448.00 6,271 -64.00(-12.50%)
Apr 15, 2019 480.00 520.00 472.00 512.00 2,526 +41.60(+8.84%)
Apr 12, 2019 475.28 512.00 448.08 470.40 2,279 -1.60(-0.34%)
Apr 11, 2019 544.00 552.00 448.00 472.00 3,690 -48.00(-9.23%)
Apr 10, 2019 448.00 640.00 440.00 520.00 16,415 +88.00(+20.37%)
Apr 09, 2019 376.00 464.00 376.00 432.00 7,168 +56.00(+14.89%)
Apr 08, 2019 400.00 400.00 360.00 376.00 1,168 +0.00(+0.00%)
Apr 05, 2019 393.60 414.32 352.00 376.00 3,338 -8.00(-2.08%)
Apr 04, 2019 328.00 408.00 312.88 384.00 7,829 +72.00(+23.08%)
Apr 03, 2019 326.08 326.08 312.00 312.00 423 -8.00(-2.50%)
Apr 02, 2019 328.00 344.00 304.00 320.00 863 -7.52(-2.30%)
Apr 01, 2019 320.08 336.08 316.00 327.52 403 +9.36(+2.94%)
Mar 29, 2019 320.00 342.00 312.80 318.16 346 -2.64(-0.82%)
Mar 28, 2019 324.00 336.00 312.80 320.80 522 -3.28(-1.01%)
Mar 27, 2019 362.72 374.16 290.64 324.08 1,178 -27.92(-7.93%)
Mar 26, 2019 371.92 372.00 344.24 352.00 744 -12.00(-3.30%)
Mar 25, 2019 348.80 375.92 344.00 364.00 1,241 +8.80(+2.48%)
Mar 22, 2019 371.20 371.20 348.00 355.20 715 -12.80(-3.48%)
Mar 21, 2019 376.00 384.00 352.00 368.00 1,435 +0.00(+0.00%)
Mar 20, 2019 296.00 376.00 290.00 368.00 4,179 +80.00(+27.78%)
Mar 19, 2019 302.08 302.08 288.00 288.00 889 -16.00(-5.26%)
Mar 18, 2019 320.00 328.00 296.00 304.00 493 +8.00(+2.70%)
Mar 15, 2019 327.44 327.44 296.00 296.00 780 -23.92(-7.48%)
Mar 14, 2019 336.00 344.00 319.52 319.92 918 -4.08(-1.26%)
Mar 13, 2019 330.00 331.76 320.00 324.00 818 -3.92(-1.20%)
Mar 12, 2019 332.00 343.84 322.64 327.92 204 -4.08(-1.23%)
Mar 11, 2019 328.00 336.00 328.00 332.00 226 +11.12(+3.47%)
Mar 08, 2019 326.00 335.84 320.00 320.88 172 +0.88(+0.27%)
Mar 07, 2019 336.00 344.00 320.00 320.00 393 -16.00(-4.76%)
Mar 06, 2019 344.00 360.00 320.00 336.00 455 -2.32(-0.69%)
Mar 05, 2019 360.00 372.00 328.00 338.32 848 -29.28(-7.97%)
Mar 04, 2019 400.00 400.00 360.00 367.60 561 -0.40(-0.11%)
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.