Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 21, 2017 | 1,021.28 | 1,026.10 | 1,011.00 | 1,025.67 | 1,025.67 | 2,720,400 |
| Jul 20, 2017 | 1,031.59 | 1,034.97 | 1,022.52 | 1,028.70 | 1,028.70 | 3,097,500 |
| Jul 19, 2017 | 1,025.00 | 1,031.59 | 1,022.50 | 1,026.87 | 1,026.87 | 2,964,000 |
| Jul 18, 2017 | 1,006.00 | 1,026.03 | 1,004.00 | 1,024.45 | 1,024.45 | 4,007,600 |
| Jul 17, 2017 | 1,004.69 | 1,014.75 | 1,003.81 | 1,010.04 | 1,010.04 | 3,712,600 |
| Jul 14, 2017 | 1,002.40 | 1,004.45 | 996.89 | 1,001.81 | 1,001.81 | 2,102,500 |
| Jul 13, 2017 | 1,004.62 | 1,006.88 | 995.90 | 1,000.63 | 1,000.63 | 2,880,800 |
| Jul 12, 2017 | 1,000.65 | 1,008.55 | 998.10 | 1,006.51 | 1,006.51 | 3,608,600 |
| Jul 11, 2017 | 993.00 | 995.99 | 983.72 | 994.13 | 994.13 | 2,982,700 |
| Jul 10, 2017 | 985.00 | 999.44 | 983.50 | 996.47 | 996.47 | 3,546,300 |
| Jul 07, 2017 | 969.55 | 980.11 | 969.14 | 978.76 | 978.76 | 2,643,400 |
| Jul 06, 2017 | 964.66 | 974.40 | 959.02 | 965.14 | 965.14 | 3,259,600 |
| Jul 05, 2017 | 961.53 | 975.00 | 955.25 | 971.40 | 971.40 | 3,653,000 |
| Jul 03, 2017 | 972.79 | 974.49 | 951.00 | 953.66 | 953.66 | 2,909,100 |
| Jun 30, 2017 | 980.12 | 983.47 | 967.61 | 968.00 | 968.00 | 3,357,200 |
| Jun 29, 2017 | 979.00 | 987.56 | 965.25 | 975.93 | 975.93 | 4,303,000 |
| Jun 28, 2017 | 978.55 | 990.68 | 969.21 | 990.33 | 990.33 | 3,737,600 |
| Jun 27, 2017 | 990.69 | 998.80 | 976.00 | 976.78 | 976.78 | 3,782,400 |
| Jun 26, 2017 | 1,008.50 | 1,009.80 | 992.00 | 993.98 | 993.98 | 3,386,200 |
| Jun 23, 2017 | 1,002.54 | 1,004.62 | 998.02 | 1,003.74 | 1,003.74 | 2,879,100 |
| Jun 22, 2017 | 1,002.23 | 1,006.96 | 997.20 | 1,001.30 | 1,001.30 | 2,253,400 |
| Jun 21, 2017 | 998.70 | 1,002.72 | 992.65 | 1,002.23 | 1,002.23 | 2,922,500 |
| Jun 20, 2017 | 998.00 | 1,004.88 | 992.02 | 992.59 | 992.59 | 4,076,800 |
| Jun 19, 2017 | 1,017.00 | 1,017.00 | 989.90 | 995.17 | 995.17 | 5,043,400 |
| Jun 16, 2017 | 996.00 | 999.75 | 982.00 | 987.71 | 987.71 | 11,472,700 |
| Jun 15, 2017 | 958.70 | 965.73 | 950.86 | 964.17 | 964.17 | 5,373,900 |
| Jun 14, 2017 | 988.59 | 990.34 | 966.71 | 976.47 | 976.47 | 3,974,900 |
| Jun 13, 2017 | 977.99 | 984.50 | 966.10 | 980.79 | 980.79 | 4,580,000 |
| Jun 12, 2017 | 967.00 | 975.95 | 945.00 | 964.91 | 964.91 | 9,447,200 |
| Jun 09, 2017 | 1,012.50 | 1,012.99 | 927.00 | 978.31 | 978.31 | 7,647,700 |
| Jun 08, 2017 | 1,012.06 | 1,013.61 | 1,006.11 | 1,010.27 | 1,010.27 | 2,767,900 |
| Jun 07, 2017 | 1,005.95 | 1,010.25 | 1,002.00 | 1,010.07 | 1,010.07 | 2,823,000 |
| Jun 06, 2017 | 1,012.00 | 1,016.50 | 1,001.25 | 1,003.00 | 1,003.00 | 3,346,400 |
| Jun 05, 2017 | 1,007.23 | 1,013.21 | 1,003.51 | 1,011.34 | 1,011.34 | 2,719,900 |
| Jun 02, 2017 | 998.99 | 1,008.48 | 995.67 | 1,006.73 | 1,006.73 | 3,752,300 |
| Jun 01, 2017 | 998.59 | 998.99 | 991.37 | 995.95 | 995.95 | 2,454,800 |
| May 31, 2017 | 1,000.00 | 1,000.12 | 982.16 | 994.62 | 994.62 | 3,913,100 |
| May 30, 2017 | 996.51 | 1,001.20 | 995.52 | 996.70 | 996.70 | 3,263,100 |
| May 26, 2017 | 995.00 | 998.65 | 989.25 | 995.78 | 995.78 | 3,415,200 |
| May 25, 2017 | 984.85 | 999.00 | 982.11 | 993.38 | 993.38 | 4,822,000 |
| May 24, 2017 | 976.00 | 981.00 | 970.23 | 980.35 | 980.35 | 2,446,000 |
| May 23, 2017 | 975.02 | 975.20 | 966.85 | 971.54 | 971.54 | 2,415,600 |
| May 22, 2017 | 964.00 | 971.38 | 962.90 | 970.67 | 970.67 | 2,642,200 |
| May 19, 2017 | 962.84 | 968.92 | 959.72 | 959.84 | 959.84 | 3,972,100 |
| May 18, 2017 | 944.80 | 962.75 | 944.76 | 958.49 | 958.49 | 3,939,300 |
| May 17, 2017 | 954.70 | 960.40 | 944.12 | 944.76 | 944.76 | 5,145,600 |
| May 16, 2017 | 961.00 | 970.06 | 960.91 | 966.07 | 966.07 | 3,126,100 |
| May 15, 2017 | 958.73 | 963.15 | 956.06 | 957.97 | 957.97 | 4,270,600 |
| May 12, 2017 | 954.50 | 962.79 | 951.53 | 961.35 | 961.35 | 3,625,900 |
| May 11, 2017 | 945.11 | 950.29 | 940.78 | 947.62 | 947.62 | 2,194,100 |
| May 10, 2017 | 953.50 | 953.75 | 945.00 | 948.95 | 948.95 | 2,096,500 |
| May 09, 2017 | 952.80 | 957.89 | 950.20 | 952.82 | 952.82 | 3,262,100 |
| May 08, 2017 | 940.95 | 949.05 | 939.21 | 949.04 | 949.04 | 3,415,700 |
| May 05, 2017 | 940.52 | 940.79 | 930.30 | 934.15 | 934.15 | 2,866,400 |
| May 04, 2017 | 944.75 | 945.00 | 934.22 | 937.53 | 937.53 | 2,418,400 |
| May 03, 2017 | 946.00 | 946.00 | 935.90 | 941.03 | 941.03 | 3,582,700 |
| May 02, 2017 | 946.65 | 950.10 | 941.41 | 946.94 | 946.94 | 3,848,800 |
| May 01, 2017 | 927.80 | 954.40 | 927.80 | 948.23 | 948.23 | 5,466,500 |
| Apr 28, 2017 | 948.83 | 949.59 | 924.33 | 924.99 | 924.99 | 7,364,700 |
| Apr 27, 2017 | 914.39 | 921.86 | 912.11 | 918.38 | 918.38 | 5,305,500 |
| Apr 26, 2017 | 910.30 | 915.75 | 907.56 | 909.29 | 909.29 | 2,608,900 |
| Apr 25, 2017 | 907.04 | 909.48 | 903.00 | 907.62 | 907.62 | 3,380,600 |
| Apr 24, 2017 | 908.68 | 909.99 | 903.82 | 907.41 | 907.41 | 3,122,900 |
| Apr 21, 2017 | 902.67 | 903.65 | 896.77 | 898.53 | 898.53 | 2,420,500 |
| Apr 20, 2017 | 899.70 | 905.32 | 896.29 | 902.06 | 902.06 | 2,814,400 |
| Apr 19, 2017 | 907.84 | 910.50 | 897.37 | 899.20 | 899.20 | 2,870,200 |
| Apr 18, 2017 | 900.99 | 909.61 | 900.78 | 903.78 | 903.78 | 2,999,200 |
| Apr 17, 2017 | 887.50 | 902.38 | 887.50 | 901.99 | 901.99 | 2,854,700 |
| Apr 13, 2017 | 891.45 | 894.97 | 884.49 | 884.67 | 884.67 | 3,174,600 |
| Apr 12, 2017 | 903.09 | 904.09 | 895.25 | 896.23 | 896.23 | 2,456,100 |
| Apr 11, 2017 | 907.04 | 911.24 | 897.50 | 902.36 | 902.36 | 3,012,700 |
| Apr 10, 2017 | 899.63 | 908.51 | 899.00 | 907.04 | 907.04 | 3,184,300 |
| Apr 07, 2017 | 899.65 | 900.09 | 889.31 | 894.88 | 894.88 | 3,710,900 |
| Apr 06, 2017 | 913.80 | 917.19 | 894.49 | 898.28 | 898.28 | 6,344,100 |
| Apr 05, 2017 | 910.82 | 923.72 | 905.62 | 909.28 | 909.28 | 7,508,400 |
| Apr 04, 2017 | 891.50 | 908.54 | 890.28 | 906.83 | 906.83 | 4,984,700 |
| Apr 03, 2017 | 888.00 | 893.49 | 885.42 | 891.51 | 891.51 | 3,422,300 |
| Mar 31, 2017 | 877.00 | 890.35 | 876.65 | 886.54 | 886.54 | 3,957,600 |
| Mar 30, 2017 | 874.95 | 877.06 | 871.66 | 876.34 | 876.34 | 2,762,700 |
| Mar 29, 2017 | 859.05 | 876.44 | 859.02 | 874.32 | 874.32 | 4,485,800 |
| Mar 28, 2017 | 851.75 | 858.46 | 850.10 | 856.00 | 856.00 | 3,041,600 |
| Mar 27, 2017 | 838.07 | 850.30 | 833.50 | 846.82 | 846.82 | 2,755,800 |
| Mar 24, 2017 | 851.68 | 851.80 | 843.53 | 845.61 | 845.61 | 2,138,300 |
| Mar 23, 2017 | 848.20 | 850.89 | 844.80 | 847.38 | 847.38 | 1,953,000 |
| Mar 22, 2017 | 840.43 | 849.37 | 839.05 | 848.06 | 848.06 | 2,658,700 |
| Mar 21, 2017 | 858.84 | 862.80 | 841.31 | 843.20 | 843.20 | 4,382,900 |
| Mar 20, 2017 | 851.51 | 857.80 | 851.01 | 856.97 | 856.97 | 2,282,700 |
| Mar 17, 2017 | 853.49 | 853.83 | 850.64 | 852.31 | 852.31 | 3,384,400 |
| Mar 16, 2017 | 855.30 | 855.50 | 850.51 | 853.42 | 853.42 | 1,842,300 |
| Mar 15, 2017 | 854.33 | 854.45 | 847.11 | 852.97 | 852.97 | 2,562,200 |
| Mar 14, 2017 | 853.55 | 853.75 | 847.55 | 852.53 | 852.53 | 2,130,600 |
| Mar 13, 2017 | 851.77 | 855.69 | 851.71 | 854.59 | 854.59 | 1,909,700 |
| Mar 10, 2017 | 857.00 | 857.35 | 851.72 | 852.46 | 852.46 | 2,436,400 |
| Mar 09, 2017 | 851.00 | 856.40 | 850.31 | 853.00 | 853.00 | 2,048,200 |
| Mar 08, 2017 | 848.00 | 853.07 | 846.79 | 850.50 | 850.50 | 2,286,500 |
| Mar 07, 2017 | 845.48 | 848.46 | 843.75 | 846.02 | 846.02 | 2,247,600 |
| Mar 06, 2017 | 845.23 | 848.49 | 841.12 | 846.61 | 846.61 | 2,610,400 |
| Mar 03, 2017 | 847.20 | 851.99 | 846.27 | 849.88 | 849.88 | 1,941,100 |
| Mar 02, 2017 | 853.08 | 854.82 | 847.28 | 848.91 | 848.91 | 2,132,100 |
| Mar 01, 2017 | 853.05 | 854.83 | 849.01 | 853.08 | 853.08 | 2,760,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
