DateOpenHighLowClose*Adj. close**Volume
20 Oct 201728,360.0228,519.7628,313.7028,487.2428,487.24-
19 Oct 201728,783.8528,798.7828,094.5428,159.0928,159.092,125,428,600
18 Oct 201728,636.2028,729.3428,629.7328,711.7628,711.761,429,159,000
17 Oct 201728,777.1828,777.1828,641.9528,697.4928,697.491,286,878,300
16 Oct 201728,661.9828,792.0628,620.3828,692.8028,692.801,740,653,100
13 Oct 201728,423.6528,492.3928,369.8728,476.4328,476.431,616,416,300
12 Oct 201728,431.0528,528.7128,343.3228,459.0328,459.031,579,431,600
11 Oct 201728,622.0128,625.6628,330.7328,389.5728,389.571,874,745,400
10 Oct 201728,334.9228,503.8428,260.2028,490.8328,490.831,388,761,700
09 Oct 201728,440.1728,488.3528,282.0128,326.5928,326.591,745,232,800
06 Oct 201728,626.4128,626.4128,377.8528,458.0428,458.041,967,890,900
04 Oct 201728,311.2728,521.7728,311.2728,379.1828,379.182,095,400,500
03 Oct 201727,884.2128,194.1627,737.3828,173.2128,173.213,430,577,300
29 Sep 201727,492.1327,581.1327,383.1627,554.3027,554.301,665,527,400
28 Sep 201727,661.2727,665.1627,421.6027,421.6027,421.601,968,973,700
27 Sep 201727,503.0527,673.4027,503.0527,642.4327,642.431,812,425,000
26 Sep 201727,308.6127,567.8827,300.3727,513.0127,513.011,683,566,500
25 Sep 201727,851.5427,851.5427,476.2727,500.3427,500.341,800,222,600
22 Sep 201727,949.8327,960.9227,845.5227,880.5327,880.531,379,309,700
21 Sep 201728,091.2428,184.3728,046.9428,110.3328,110.331,625,346,200
20 Sep 201728,099.2928,149.3628,013.1128,127.8028,127.801,496,733,100
19 Sep 201728,200.5428,248.1228,032.1728,051.4128,051.411,601,237,600
18 Sep 201727,971.3728,160.3927,917.1828,159.7728,159.771,546,268,100
15 Sep 201727,736.6027,893.5827,514.0427,807.5927,807.592,164,173,900
14 Sep 201727,788.8427,895.0727,699.0927,777.2027,777.201,650,316,300
13 Sep 201727,984.2727,984.2727,751.2827,894.0827,894.081,437,295,600
12 Sep 201728,068.7028,071.5427,883.8327,972.2427,972.241,313,208,800
11 Sep 201727,877.6927,976.9827,859.0027,955.1327,955.131,381,742,800
08 Sep 201727,571.5927,708.0927,569.1327,668.4727,668.471,416,125,500
07 Sep 201727,817.8727,817.8727,492.8227,522.9227,522.921,779,146,800
06 Sep 201727,671.5627,684.2627,421.7927,613.7627,613.761,666,660,000
05 Sep 201727,797.4427,871.7627,685.3027,741.3527,741.351,237,100,600
04 Sep 201727,881.7127,884.4627,662.2927,740.2627,740.261,626,723,800
01 Sep 201728,015.2228,116.7027,915.4427,953.1627,953.161,754,523,000
31 Aug 201727,934.4527,994.0627,861.4827,970.3027,970.302,795,558,800
30 Aug 201727,957.7428,127.9027,912.8228,094.6128,094.612,142,434,100
29 Aug 201727,744.5827,839.8327,638.7327,765.0127,765.011,717,761,500
28 Aug 201727,905.5928,071.5927,806.0527,863.2927,863.293,019,391,000
25 Aug 201727,539.1127,878.3727,480.1127,848.1627,848.163,791,271,400
24 Aug 201727,642.2327,642.2327,485.8727,518.6027,518.602,691,510,500
23 Aug 20170.000.000.000.000.00-
22 Aug 201727,322.2027,509.0627,316.0827,401.6727,401.672,049,708,500
21 Aug 201727,100.6327,221.3127,086.4327,154.6827,154.681,770,623,000
18 Aug 201726,999.6027,236.3226,951.9227,047.5727,047.571,691,600,400
17 Aug 201727,610.2927,624.5227,302.4827,344.2227,344.221,795,330,700
16 Aug 201727,238.8127,422.3027,238.8127,409.0727,409.071,771,056,700
15 Aug 201727,371.2527,438.4227,174.9627,174.9627,174.962,735,953,400
14 Aug 201727,091.7727,268.2327,032.4027,250.2327,250.231,416,372,000
11 Aug 201727,000.4327,184.2126,863.7126,883.5126,883.513,133,494,700
10 Aug 201727,791.3627,791.3627,267.0327,444.0027,444.002,175,962,000
09 Aug 201727,760.0827,876.1227,602.6627,757.0927,757.091,650,670,500
08 Aug 201727,684.6027,867.5627,626.1927,854.9127,854.911,726,572,600
07 Aug 201727,665.7127,731.9227,629.2027,690.3627,690.361,484,632,800
04 Aug 201727,564.7127,615.0327,508.1127,562.6827,562.681,464,939,100
03 Aug 201727,533.5127,601.0527,399.5827,531.0127,531.011,682,624,400
02 Aug 201727,645.2827,747.3527,570.5027,607.3827,607.382,052,633,600
01 Aug 201727,326.0427,558.0027,326.0427,540.2327,540.232,392,422,600
31 Jul 201727,048.4527,324.3827,045.4127,323.9927,323.991,693,214,100
28 Jul 201727,007.9727,047.8826,928.4426,979.3926,979.391,456,040,200
27 Jul 201727,002.7027,169.1526,962.0327,131.1727,131.171,763,945,900
26 Jul 201726,960.8127,007.2726,786.6326,941.0226,941.022,176,480,400
25 Jul 201726,847.5826,889.7026,799.7726,852.0526,852.051,450,948,000
24 Jul 201726,720.0426,882.0026,674.5026,846.8326,846.831,532,468,700
21 Jul 201726,777.4426,778.4226,663.2526,706.0926,706.091,502,400,500
20 Jul 201726,770.4826,794.1826,632.9826,740.2126,740.211,408,343,500
19 Jul 201726,561.8126,682.6426,541.5626,672.1626,672.161,346,812,900
18 Jul 201726,489.5226,540.1726,381.1426,524.9426,524.941,872,330,800
17 Jul 201726,572.9226,618.6626,353.8326,470.5826,470.581,837,446,700
14 Jul 201726,416.6826,416.6826,295.9926,389.2326,389.231,744,841,800
13 Jul 201726,340.2926,383.7626,255.3126,346.1726,346.171,971,724,000
12 Jul 201725,991.3526,147.3025,991.3526,043.6426,043.642,695,389,200
11 Jul 201725,605.1925,941.4725,596.2125,877.6425,877.642,230,926,300
10 Jul 201725,392.0325,622.7525,331.9525,500.0625,500.061,743,504,600
07 Jul 201725,377.2125,409.9025,315.9125,340.8525,340.851,480,481,500
06 Jul 201725,574.5725,599.7025,436.8325,465.2225,465.221,494,486,100
05 Jul 201725,354.3825,559.1825,199.8625,521.9725,521.971,868,195,300
04 Jul 201725,782.8525,838.2725,251.7225,389.0125,389.012,402,054,600
03 Jul 201725,654.7725,821.3925,654.7725,784.1725,784.171,505,017,700
30 Jun 201725,679.6425,816.2525,661.4325,764.5825,764.581,616,948,900
29 Jun 201725,872.9325,965.4225,814.8025,965.4225,965.421,748,405,000
28 Jun 201725,735.2125,821.3625,625.7125,683.5025,683.501,652,872,300
27 Jun 201725,911.2025,929.6125,780.6925,839.9925,839.991,182,985,800
26 Jun 201725,727.9325,875.4825,720.3825,871.8925,871.891,206,191,500
23 Jun 201725,724.2825,770.3725,648.7725,670.0525,670.051,302,570,300
22 Jun 201725,597.4625,867.9425,597.4625,674.5325,674.531,553,964,400
21 Jun 201725,752.2725,846.5225,575.9825,694.5825,694.581,699,891,000
20 Jun 201726,028.4326,043.1025,833.9325,843.0425,843.041,251,563,600
19 Jun 201725,736.2025,939.7225,735.0725,924.5525,924.551,116,125,500
16 Jun 201725,601.8125,719.9725,557.8025,626.4925,626.491,699,429,200
15 Jun 201725,772.2825,772.2825,565.3425,565.3425,565.341,658,076,900
14 Jun 201725,915.4625,915.4625,713.0225,875.9025,875.901,449,845,600
13 Jun 201725,826.5225,883.2225,722.6325,852.1025,852.101,316,444,700
12 Jun 201725,925.4525,957.7825,689.2325,708.0425,708.041,614,682,000
09 Jun 201726,090.3326,090.3325,922.6826,030.2926,030.292,889,395,400
08 Jun 201725,974.0026,069.9825,923.2126,063.0626,063.061,633,520,700
07 Jun 201726,025.2126,073.4425,898.8225,974.1625,974.161,999,503,900
06 Jun 201725,819.5326,019.0125,805.0225,997.1425,997.141,540,428,000
05 Jun 201725,976.3625,998.6625,801.8425,862.9925,862.991,766,176,100
02 Jun 201725,926.0625,973.0025,851.8525,924.0525,924.051,990,193,800
01 Jun 201725,736.3525,834.7525,614.6125,809.2225,809.222,017,055,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes