Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 581.33 585.05 576.47 577.68 0 -1.27(-0.22%)
Apr 27, 2018 580.57 585.10 575.55 578.95 0 -6.69(-1.14%)
Apr 26, 2018 589.11 591.41 579.33 585.63 0 +5.55(+0.96%)
Apr 25, 2018 577.32 584.11 573.07 580.08 0 -3.14(-0.54%)
Apr 24, 2018 587.66 592.65 576.65 583.22 0 +2.21(+0.38%)
Apr 23, 2018 579.56 586.11 576.38 581.01 0 -8.75(-1.48%)
Apr 20, 2018 592.30 595.55 585.27 589.77 0 -2.48(-0.42%)
Apr 19, 2018 595.02 598.31 586.03 592.25 0 -2.06(-0.35%)
Apr 18, 2018 592.13 600.68 590.92 594.31 0 +20.77(+3.62%)
Apr 17, 2018 571.10 575.61 568.44 573.54 0 +7.24(+1.28%)
Apr 16, 2018 571.72 572.59 561.82 566.30 0 +0.20(+0.04%)
Apr 13, 2018 570.03 572.15 563.73 566.10 0 +2.18(+0.39%)
Apr 12, 2018 559.43 566.91 556.83 563.91 0 +6.58(+1.18%)
Apr 11, 2018 555.19 564.30 553.08 557.33 0 -0.44(-0.08%)
Apr 10, 2018 554.89 562.09 551.10 557.77 0 +22.11(+4.13%)
Apr 09, 2018 537.52 543.50 531.28 535.66 0 +1.38(+0.26%)
Apr 06, 2018 540.28 543.04 530.82 534.28 0 -12.28(-2.25%)
Apr 05, 2018 544.26 550.86 542.03 546.56 0 +8.31(+1.54%)
Apr 04, 2018 527.14 539.38 526.11 538.26 0 -2.70(-0.50%)
Apr 03, 2018 543.15 548.73 536.09 540.96 0 +2.48(+0.46%)
Apr 02, 2018 543.96 547.94 534.68 538.48 0 -5.19(-0.95%)
Mar 29, 2018 543.67 543.67 543.67 543.67 0 +14.72(+2.78%)
Mar 28, 2018 530.41 532.91 523.22 528.95 0 -5.34(-1.00%)
Mar 27, 2018 548.38 549.73 531.50 534.30 0 -6.38(-1.18%)
Mar 26, 2018 541.48 543.63 531.97 540.68 0 +10.78(+2.03%)
Mar 23, 2018 537.63 543.21 529.12 529.90 0 -5.73(-1.07%)
Mar 22, 2018 550.71 553.12 533.80 535.62 0 -29.71(-5.25%)
Mar 21, 2018 551.97 568.39 550.51 565.33 0 +16.00(+2.91%)
Mar 20, 2018 549.99 556.08 545.84 549.33 0 +0.49(+0.09%)
Mar 19, 2018 553.60 554.40 543.85 548.84 0 -10.11(-1.81%)
Mar 16, 2018 558.35 563.31 555.03 558.95 0 +1.58(+0.28%)
Mar 15, 2018 559.74 562.07 554.81 557.37 0 +0.92(+0.17%)
Mar 14, 2018 565.88 567.16 553.47 556.44 0 -2.02(-0.36%)
Mar 13, 2018 560.35 561.25 557.69 558.47 0 -3.12(-0.56%)
Mar 12, 2018 560.93 564.24 558.17 561.59 0 +2.15(+0.38%)
Mar 09, 2018 561.11 566.94 555.25 559.44 0 +1.81(+0.33%)
Mar 08, 2018 561.67 563.46 550.84 557.63 0 -6.10(-1.08%)
Mar 07, 2018 563.71 567.32 558.95 563.74 0 -3.41(-0.60%)
Mar 06, 2018 566.22 572.94 562.21 567.15 0 +6.48(+1.16%)
Mar 05, 2018 550.13 563.51 548.96 560.67 0 +5.29(+0.95%)
Mar 02, 2018 552.53 558.79 544.54 555.38 0 -9.59(-1.70%)
Mar 01, 2018 567.02 571.83 556.29 564.96 0 -10.50(-1.83%)
Feb 28, 2018 585.89 588.35 574.98 575.47 0 -18.96(-3.19%)
Feb 27, 2018 603.67 605.34 593.28 594.43 0 -13.06(-2.15%)
Feb 26, 2018 603.45 610.03 598.22 607.49 0 +10.73(+1.80%)
Feb 23, 2018 594.33 598.59 590.17 596.76 0 +4.86(+0.82%)
Feb 22, 2018 589.67 597.82 586.64 591.91 0 +6.22(+1.06%)
Feb 21, 2018 590.70 599.36 585.47 585.69 0 -3.25(-0.55%)
Feb 20, 2018 592.68 597.64 585.40 588.93 0 -14.99(-2.48%)
Feb 16, 2018 603.92 603.92 603.92 603.92 0 -2.00(-0.33%)
Feb 15, 2018 607.27 609.59 598.59 605.92 0 +7.14(+1.19%)
Feb 14, 2018 571.64 600.48 570.26 598.78 0 +21.78(+3.77%)
Feb 13, 2018 574.88 578.16 574.09 577.00 0 +4.57(+0.80%)
Feb 12, 2018 563.53 576.28 561.59 572.43 0 +14.59(+2.62%)
Feb 09, 2018 553.54 561.72 537.50 557.84 0 +13.10(+2.41%)
Feb 08, 2018 560.85 565.31 543.78 544.74 0 -18.59(-3.30%)
Feb 07, 2018 568.16 572.34 561.93 563.33 0 -13.30(-2.31%)
Feb 06, 2018 559.41 580.87 555.92 576.63 0 +15.31(+2.73%)
Feb 05, 2018 574.64 582.27 553.38 561.32 0 -9.95(-1.74%)
Feb 02, 2018 590.65 591.96 573.52 571.27 0 -22.90(-3.85%)
Feb 01, 2018 591.93 597.53 589.43 594.17 0 +4.50(+0.76%)
Jan 31, 2018 594.12 596.41 585.64 589.67 0 -1.49(-0.25%)
Jan 30, 2018 597.45 599.85 590.19 591.16 0 -6.98(-1.17%)
Jan 29, 2018 602.81 606.08 596.86 598.14 0 -0.18(-0.03%)
Jan 26, 2018 593.53 600.35 591.91 598.32 0 +7.11(+1.20%)
Jan 25, 2018 600.72 603.84 589.66 591.21 0 -1.75(-0.29%)
Jan 24, 2018 596.39 598.65 589.61 592.96 0 +4.98(+0.85%)
Jan 23, 2018 590.26 591.76 581.30 587.98 0 -6.94(-1.17%)
Jan 22, 2018 592.72 595.93 588.27 594.92 0 +2.75(+0.46%)
Jan 19, 2018 594.83 598.37 588.51 592.17 0 +0.17(+0.03%)
Jan 18, 2018 594.09 596.26 588.09 592.00 0 -2.09(-0.35%)
Jan 17, 2018 593.43 597.06 588.28 594.09 0 +6.05(+1.03%)
Jan 16, 2018 595.83 598.63 585.93 588.04 0 -16.04(-2.66%)
Jan 12, 2018 604.09 604.09 604.09 604.09 0 +4.34(+0.72%)
Jan 11, 2018 591.90 600.57 590.88 599.75 0 +12.64(+2.15%)
Jan 10, 2018 584.33 588.65 582.25 587.11 0 +3.36(+0.58%)
Jan 09, 2018 586.36 588.56 581.77 583.74 0 -0.14(-0.02%)
Jan 08, 2018 577.68 584.73 576.09 583.88 0 +10.03(+1.75%)
Jan 05, 2018 574.08 575.76 568.88 573.85 0 -0.55(-0.10%)
Jan 04, 2018 575.13 578.21 572.10 574.40 0 +0.37(+0.06%)
Jan 03, 2018 571.42 575.82 566.77 574.03 0 +4.59(+0.81%)
Jan 02, 2018 559.47 570.87 557.82 569.43 0 +20.35(+3.71%)
Dec 29, 2017 549.09 549.09 549.09 549.09 0 -0.15(-0.03%)
Dec 28, 2017 547.85 550.60 544.84 549.24 0 +7.97(+1.47%)
Dec 27, 2017 544.00 545.66 539.60 541.27 0 +1.17(+0.22%)
Dec 26, 2017 536.38 542.94 530.91 540.09 0 +3.63(+0.68%)
Dec 22, 2017 538.21 539.50 533.86 536.46 0 -2.61(-0.48%)
Dec 21, 2017 534.88 540.27 533.21 539.07 0 +7.41(+1.39%)
Dec 20, 2017 528.23 534.08 524.95 531.66 0 +11.67(+2.24%)
Dec 19, 2017 518.90 523.13 516.33 519.99 0 -2.08(-0.40%)
Dec 18, 2017 517.34 525.16 516.54 522.07 0 +7.91(+1.54%)
Dec 15, 2017 511.92 515.57 509.62 514.16 0 +8.75(+1.73%)
Dec 14, 2017 512.81 515.00 505.00 505.41 0 -8.00(-1.56%)
Dec 13, 2017 507.77 515.36 505.51 513.41 0 +7.02(+1.39%)
Dec 12, 2017 506.32 509.96 501.80 506.39 0 -1.05(-0.21%)
Dec 11, 2017 506.86 510.63 504.95 507.44 0 +7.37(+1.47%)
Dec 08, 2017 500.49 503.93 496.51 500.07 0 +3.15(+0.63%)
Dec 07, 2017 494.12 498.82 492.89 496.91 0 -2.33(-0.47%)
Dec 06, 2017 495.93 502.63 494.51 499.25 0 +1.58(+0.32%)
Dec 05, 2017 499.91 503.86 496.07 497.67 0 -10.36(-2.04%)
Dec 04, 2017 508.44 511.99 505.36 508.02 0 +3.91(+0.78%)
Dec 01, 2017 502.71 509.58 497.67 504.12 0 +2.69(+0.54%)
Nov 30, 2017 503.21 505.76 499.19 501.42 0 +1.05(+0.21%)
Nov 29, 2017 500.77 506.37 496.92 500.37 0 -3.65(-0.72%)
Nov 28, 2017 501.17 505.57 498.31 504.03 0 -0.38(-0.08%)
Nov 27, 2017 510.30 511.26 502.76 504.41 0 -5.07(-0.99%)
Nov 24, 2017 509.27 512.86 507.79 509.48 0 +4.08(+0.81%)
Nov 22, 2017 503.63 507.47 502.29 505.40 0 +7.72(+1.55%)
Nov 21, 2017 497.18 501.62 495.58 497.68 0 +2.95(+0.60%)
Nov 20, 2017 491.58 495.73 488.74 494.73 0 +2.78(+0.56%)
Nov 17, 2017 489.76 494.70 488.46 491.95 0 +1.27(+0.26%)
Nov 16, 2017 492.69 493.51 487.97 490.69 0 +0.92(+0.19%)
Nov 15, 2017 484.82 491.94 480.19 489.77 0 -3.36(-0.68%)
Nov 14, 2017 498.51 499.75 489.82 493.12 0 -11.68(-2.31%)
Nov 13, 2017 500.56 507.97 499.97 504.80 0 -2.91(-0.57%)
Nov 10, 2017 508.28 511.15 503.59 507.71 0 +1.67(+0.33%)
Nov 09, 2017 504.81 507.44 500.58 506.04 0 -11.42(-2.21%)
Nov 08, 2017 515.37 519.16 510.37 517.47 0 +3.82(+0.74%)
Nov 07, 2017 518.81 519.59 510.09 513.65 0 -5.43(-1.05%)
Nov 06, 2017 515.99 520.89 514.38 519.08 0 +9.19(+1.80%)
Nov 03, 2017 514.14 514.70 506.31 509.89 0 -3.16(-0.62%)
Nov 02, 2017 510.60 516.92 508.70 513.05 0 +5.88(+1.16%)
Nov 01, 2017 512.22 514.26 505.31 507.17 0 +7.66(+1.53%)
Oct 31, 2017 495.81 502.48 492.99 499.50 0 +2.72(+0.55%)
Oct 30, 2017 500.97 503.42 495.30 496.79 0 -4.05(-0.81%)
Oct 27, 2017 495.00 503.60 493.48 500.84 0 +3.42(+0.69%)
Oct 26, 2017 504.24 505.27 496.41 497.42 0 -0.70(-0.14%)
Oct 25, 2017 502.95 503.85 494.25 498.12 0 -7.78(-1.54%)
Oct 24, 2017 501.99 507.69 501.18 505.90 0 +2.11(+0.42%)
Oct 23, 2017 505.05 507.85 502.97 503.79 0 -4.53(-0.89%)
Oct 20, 2017 508.51 511.35 502.86 508.32 0 +2.86(+0.57%)
Oct 19, 2017 500.98 507.91 498.90 505.46 0 +2.75(+0.55%)
Oct 18, 2017 508.41 511.22 498.60 502.71 0 -11.67(-2.27%)
Oct 17, 2017 516.42 518.30 512.08 514.38 0 -3.30(-0.64%)
Oct 16, 2017 525.68 527.26 515.63 517.68 0 -0.38(-0.07%)
Oct 13, 2017 513.17 519.87 510.79 518.06 0 +18.09(+3.62%)
Oct 12, 2017 497.31 501.96 495.48 499.97 0 +2.92(+0.59%)
Oct 11, 2017 498.99 500.70 493.52 497.05 0 -3.19(-0.64%)
Oct 10, 2017 500.15 502.87 497.18 500.25 0 +2.25(+0.45%)
Oct 09, 2017 507.34 508.68 496.10 498.00 0 -8.95(-1.77%)
Oct 06, 2017 505.43 508.97 502.62 506.95 0 +1.18(+0.23%)
Oct 05, 2017 507.73 511.56 504.78 505.77 0 +1.21(+0.24%)
Oct 04, 2017 506.45 508.53 502.62 504.57 0 +0.95(+0.19%)
Oct 03, 2017 502.83 505.20 499.86 503.62 0 +4.13(+0.83%)
Oct 02, 2017 494.32 501.08 493.50 499.48 0 +6.64(+1.35%)
Sep 29, 2017 492.99 495.70 490.44 492.85 0 +2.82(+0.57%)
Sep 28, 2017 485.26 492.08 482.83 490.03 0 -0.07(-0.02%)
Sep 27, 2017 491.27 493.66 483.93 490.10 0 +3.74(+0.77%)
Sep 26, 2017 490.42 492.49 485.21 486.36 0 -2.96(-0.60%)
Sep 25, 2017 493.86 495.56 485.77 489.32 0 -6.97(-1.40%)
Sep 22, 2017 494.67 499.99 493.30 496.29 0 -1.15(-0.23%)
Sep 21, 2017 496.49 501.72 492.64 497.44 0 -3.08(-0.61%)
Sep 20, 2017 503.94 506.59 495.68 500.52 0 -4.42(-0.88%)
Sep 19, 2017 501.44 506.52 497.98 504.94 0 +2.38(+0.47%)
Sep 18, 2017 498.43 503.83 497.52 502.56 0 +5.78(+1.16%)
Sep 15, 2017 496.41 500.32 494.73 496.78 0 -2.33(-0.47%)
Sep 14, 2017 497.32 500.85 493.87 499.11 0 -7.37(-1.45%)
Sep 13, 2017 505.04 507.97 502.92 506.47 0 -6.50(-1.27%)
Sep 12, 2017 511.94 515.71 509.19 512.97 0 +3.16(+0.62%)
Sep 11, 2017 505.78 513.46 503.70 509.81 0 +7.74(+1.54%)
Sep 08, 2017 510.28 512.06 498.50 502.06 0 -10.24(-2.00%)
Sep 07, 2017 512.30 514.15 508.56 512.30 0 +2.49(+0.49%)
Sep 06, 2017 506.99 512.02 505.52 509.81 0 +3.13(+0.62%)
Sep 05, 2017 512.84 515.63 501.06 506.68 0 -6.08(-1.19%)
Sep 01, 2017 511.50 515.75 508.59 512.76 0 +6.15(+1.21%)
Aug 31, 2017 506.67 510.31 503.79 506.61 0 +7.91(+1.59%)
Aug 30, 2017 499.12 502.38 496.14 498.71 0 -0.13(-0.03%)
Aug 29, 2017 493.45 501.16 492.01 498.84 0 +1.10(+0.22%)
Aug 28, 2017 496.84 500.16 494.10 497.73 0 +1.95(+0.39%)
Aug 25, 2017 498.67 500.56 493.81 495.79 0 +1.69(+0.34%)
Aug 24, 2017 491.92 497.17 488.78 494.10 0 +1.72(+0.35%)
Aug 23, 2017 483.15 494.11 481.77 492.38 0 +8.85(+1.83%)
Aug 22, 2017 481.46 485.42 480.09 483.53 0 +8.58(+1.81%)
Aug 21, 2017 475.95 478.18 472.79 474.95 0 +3.53(+0.75%)
Aug 18, 2017 470.87 473.92 468.61 471.43 0 +3.31(+0.71%)
Aug 17, 2017 475.16 477.48 467.50 468.11 0 -9.11(-1.91%)
Aug 16, 2017 476.31 479.19 471.94 477.23 0 +8.25(+1.76%)
Aug 15, 2017 468.05 471.62 465.71 468.97 0 -4.48(-0.95%)
Aug 14, 2017 472.87 477.55 471.40 473.45 0 +1.78(+0.38%)
Aug 11, 2017 469.75 474.79 466.89 471.68 0 -7.93(-1.65%)
Aug 10, 2017 482.73 485.21 478.51 479.60 0 -7.89(-1.62%)
Aug 09, 2017 487.23 490.15 484.00 487.50 0 -9.33(-1.88%)
Aug 08, 2017 495.83 500.95 493.22 496.83 0 -4.81(-0.96%)
Aug 07, 2017 497.90 503.95 496.66 501.63 0 +9.58(+1.95%)
Aug 04, 2017 492.87 494.51 488.64 492.06 0 +6.39(+1.31%)
Aug 03, 2017 486.31 489.54 482.88 485.67 0 -1.01(-0.21%)
Aug 02, 2017 483.28 488.45 479.56 486.68 0 -8.20(-1.66%)
Aug 01, 2017 496.36 498.41 491.86 494.88 0 -4.21(-0.84%)
Jul 31, 2017 497.87 501.19 494.72 499.09 0 +6.94(+1.41%)
Jul 28, 2017 488.27 496.37 485.30 492.15 0 +3.13(+0.64%)
Jul 27, 2017 489.90 495.90 485.25 489.02 0 -0.87(-0.18%)
Jul 26, 2017 493.89 495.79 484.92 489.89 0 -2.81(-0.57%)
Jul 25, 2017 487.52 496.65 485.08 492.70 0 +16.43(+3.45%)
Jul 24, 2017 476.54 479.27 468.56 476.28 0 -0.95(-0.20%)
Jul 21, 2017 480.52 482.07 474.38 477.23 0 -4.65(-0.96%)
Jul 20, 2017 483.41 486.25 476.25 481.87 0 -6.25(-1.28%)
Jul 19, 2017 484.96 490.00 483.41 488.12 0 +2.24(+0.46%)
Jul 18, 2017 480.78 487.42 477.65 485.88 0 -0.98(-0.20%)
Jul 17, 2017 486.35 489.83 484.90 486.86 0 +3.27(+0.68%)
Jul 14, 2017 485.09 488.18 481.98 483.58 0 +4.09(+0.85%)
Jul 13, 2017 477.87 482.41 473.82 479.50 0 +1.63(+0.34%)
Jul 12, 2017 477.95 480.86 474.83 477.87 0 +1.43(+0.30%)
Jul 11, 2017 473.12 478.56 470.36 476.44 0 +5.25(+1.11%)
Jul 10, 2017 457.91 473.75 456.75 471.19 0 +7.06(+1.52%)
Jul 07, 2017 465.55 466.96 459.24 464.13 0 +1.58(+0.34%)
Jul 06, 2017 463.24 468.57 460.65 462.55 0 -1.27(-0.27%)
Jul 05, 2017 468.29 469.99 460.39 463.82 0 -3.04(-0.65%)
Jul 03, 2017 463.41 469.72 461.73 466.87 0 +11.98(+2.63%)
Jun 30, 2017 455.62 458.74 451.28 454.89 0 +5.06(+1.13%)
Jun 29, 2017 452.94 456.36 445.63 449.82 0 +4.02(+0.90%)
Jun 28, 2017 442.05 447.35 439.59 445.80 0 +12.33(+2.84%)
Jun 27, 2017 428.66 441.93 432.92 433.47 0 +6.03(+1.41%)
Jun 26, 2017 429.39 431.30 423.39 427.44 0 +1.42(+0.33%)
Jun 23, 2017 425.34 429.16 421.87 426.02 0 +4.65(+1.10%)
Jun 22, 2017 415.57 424.40 414.49 421.37 0 +4.76(+1.14%)
Jun 21, 2017 419.76 422.14 414.05 416.61 0 +1.58(+0.38%)
Jun 20, 2017 420.88 422.16 411.13 415.04 0 -10.86(-2.55%)
Jun 19, 2017 428.17 432.13 424.83 425.90 0 +0.53(+0.12%)
Jun 16, 2017 425.21 427.84 420.11 425.37 0 +0.57(+0.13%)
Jun 15, 2017 427.83 431.65 420.26 424.80 0 -9.22(-2.12%)
Jun 14, 2017 446.73 447.30 430.22 434.01 0 -11.37(-2.55%)
Jun 13, 2017 444.19 447.38 442.24 445.38 0 +1.82(+0.41%)
Jun 12, 2017 447.38 451.55 441.01 443.56 0 -4.96(-1.11%)
Jun 09, 2017 446.68 453.33 444.07 448.52 0 -1.12(-0.25%)
Jun 08, 2017 439.97 450.68 437.99 449.64 0 +10.50(+2.39%)
Jun 07, 2017 441.74 443.84 435.08 439.15 0 -0.03(-0.01%)
Jun 06, 2017 435.31 441.13 433.31 439.18 0 +2.85(+0.65%)
Jun 05, 2017 436.82 439.82 434.22 436.33 0 -2.11(-0.48%)
Jun 02, 2017 438.93 441.69 434.13 438.44 0 -0.27(-0.06%)
Jun 01, 2017 436.94 441.25 434.69 438.71 0 +3.06(+0.70%)
May 31, 2017 438.07 440.59 432.61 435.65 0 -8.23(-1.85%)
May 30, 2017 443.18 446.33 440.18 443.88 0 +2.46(+0.56%)
May 26, 2017 445.14 446.51 440.38 441.42 0 -3.38(-0.76%)
May 25, 2017 447.78 452.27 441.39 444.80 0 -1.51(-0.34%)
May 24, 2017 446.08 451.28 442.77 446.31 0 -4.07(-0.90%)
May 23, 2017 447.51 452.92 445.51 450.38 0 +0.89(+0.20%)
May 22, 2017 450.45 452.42 446.06 449.48 0 +5.82(+1.31%)
May 19, 2017 439.44 447.74 438.36 443.66 0 +10.90(+2.52%)
May 18, 2017 428.46 436.78 424.75 432.76 0 -0.52(-0.12%)
May 17, 2017 436.93 440.60 432.25 433.29 0 -7.25(-1.65%)
May 16, 2017 436.47 442.54 434.50 440.54 0 +10.22(+2.38%)
May 15, 2017 430.43 433.47 427.60 430.32 0 +6.95(+1.64%)
May 12, 2017 423.30 425.63 420.64 423.37 0 -2.83(-0.66%)
May 11, 2017 428.37 429.74 423.55 426.19 0 -0.78(-0.18%)
May 10, 2017 428.19 430.59 424.38 426.98 0 +3.42(+0.81%)
May 09, 2017 427.85 430.26 421.69 423.56 0 -0.60(-0.14%)
May 08, 2017 423.48 425.86 420.69 424.17 0 -4.35(-1.02%)
May 05, 2017 425.31 431.32 422.43 428.52 0 +7.32(+1.74%)
May 04, 2017 420.81 424.21 415.81 421.20 0 -3.61(-0.85%)
May 03, 2017 429.97 432.37 422.76 424.81 0 -14.29(-3.25%)
May 02, 2017 436.81 441.04 435.56 439.10 0 -0.68(-0.15%)
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.