Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 654.33 660.19 633.04 641.30 0 -21.57(-3.25%)
Apr 29, 2020 648.24 665.19 645.46 662.88 0 +33.89(+5.39%)
Apr 28, 2020 624.79 636.63 618.71 628.99 0 +7.12(+1.14%)
Apr 27, 2020 605.37 626.92 595.73 621.87 0 +13.31(+2.19%)
Apr 24, 2020 618.25 622.19 601.07 608.56 0 +0.26(+0.04%)
Apr 23, 2020 607.16 623.91 600.76 608.30 0 +12.13(+2.04%)
Apr 22, 2020 597.23 604.68 587.55 596.17 0 +23.21(+4.05%)
Apr 21, 2020 567.78 586.69 559.24 572.96 0 -12.78(-2.18%)
Apr 20, 2020 578.63 605.55 575.91 585.74 0 -24.50(-4.01%)
Apr 17, 2020 576.87 611.74 575.44 610.24 0 +45.85(+8.12%)
Apr 16, 2020 575.72 578.47 558.40 564.38 0 -18.53(-3.18%)
Apr 15, 2020 586.00 591.28 567.44 582.91 0 -27.98(-4.58%)
Apr 14, 2020 618.59 627.12 605.29 610.89 0 -5.23(-0.85%)
Apr 13, 2020 633.89 636.70 606.74 616.12 0 -3.32(-0.54%)
Apr 09, 2020 643.79 654.19 601.03 619.44 0 -9.64(-1.53%)
Apr 08, 2020 608.08 631.84 602.45 629.09 0 +25.85(+4.28%)
Apr 07, 2020 625.06 634.83 599.14 603.24 0 -0.35(-0.06%)
Apr 06, 2020 591.82 608.39 577.21 603.59 0 +20.62(+3.54%)
Apr 03, 2020 604.14 611.63 570.54 582.97 0 -27.76(-4.55%)
Apr 02, 2020 589.78 632.64 574.34 610.73 0 +51.52(+9.21%)
Apr 01, 2020 563.08 581.67 549.75 559.21 0 -10.68(-1.87%)
Mar 31, 2020 575.95 592.93 559.67 569.90 0 +12.05(+2.16%)
Mar 30, 2020 540.09 565.91 531.27 557.85 0 +21.89(+4.08%)
Mar 27, 2020 542.41 552.72 525.87 535.96 0 -34.76(-6.09%)
Mar 26, 2020 549.75 581.76 537.95 570.73 0 +18.91(+3.43%)
Mar 25, 2020 540.77 571.88 524.68 551.82 0 +29.50(+5.65%)
Mar 24, 2020 494.03 530.81 485.13 522.32 0 +72.81(+16.20%)
Mar 23, 2020 463.03 470.12 433.54 449.51 0 -4.50(-0.99%)
Mar 20, 2020 467.05 477.75 439.76 454.00 0 +1.86(+0.41%)
Mar 19, 2020 435.27 462.61 416.00 452.14 0 +18.10(+4.17%)
Mar 18, 2020 466.28 479.94 413.63 434.04 0 -66.22(-13.24%)
Mar 17, 2020 492.28 510.56 470.03 500.26 0 +16.10(+3.32%)
Mar 16, 2020 489.60 528.58 471.55 484.17 0 -76.43(-13.63%)
Mar 13, 2020 563.26 572.18 509.11 560.60 0 +34.56(+6.57%)
Mar 12, 2020 555.49 561.36 514.82 526.03 0 -68.71(-11.55%)
Mar 11, 2020 604.33 615.97 587.65 594.74 0 -28.85(-4.63%)
Mar 10, 2020 638.89 642.75 593.80 623.59 0 +30.33(+5.11%)
Mar 09, 2020 601.56 632.84 582.09 593.26 0 -111.86(-15.86%)
Mar 06, 2020 711.57 719.20 696.14 705.12 0 -28.03(-3.82%)
Mar 05, 2020 732.76 739.49 720.75 733.15 0 -19.68(-2.61%)
Mar 04, 2020 744.44 754.66 735.13 752.83 0 +20.73(+2.83%)
Mar 03, 2020 752.99 764.18 724.79 732.10 0 -20.37(-2.71%)
Mar 02, 2020 737.02 753.26 721.73 752.47 0 +23.71(+3.25%)
Feb 28, 2020 701.27 729.79 693.94 728.75 0 +5.16(+0.71%)
Feb 27, 2020 740.50 752.44 722.80 723.59 0 -32.12(-4.25%)
Feb 26, 2020 773.82 779.32 754.77 755.71 0 -14.07(-1.83%)
Feb 25, 2020 798.55 799.17 765.40 769.78 0 -27.56(-3.46%)
Feb 24, 2020 804.81 810.57 794.60 797.35 0 -36.51(-4.38%)
Feb 21, 2020 836.42 837.88 827.87 833.86 0 -8.91(-1.06%)
Feb 20, 2020 848.92 852.00 841.14 842.77 0 -7.26(-0.85%)
Feb 19, 2020 847.18 852.75 843.61 850.03 0 +4.96(+0.59%)
Feb 18, 2020 842.14 848.12 837.75 845.07 0 -4.46(-0.52%)
Feb 14, 2020 855.11 856.10 844.58 849.53 0 -5.44(-0.64%)
Feb 13, 2020 855.24 860.30 851.03 854.97 0 -9.91(-1.15%)
Feb 12, 2020 864.65 869.42 858.26 864.88 0 +10.84(+1.27%)
Feb 11, 2020 854.01 857.60 848.57 854.04 0 +9.22(+1.09%)
Feb 10, 2020 844.77 848.58 838.62 844.83 0 -7.31(-0.86%)
Feb 07, 2020 852.74 856.00 848.34 852.13 0 -7.98(-0.93%)
Feb 06, 2020 868.93 870.83 857.45 860.11 0 -6.57(-0.76%)
Feb 05, 2020 854.56 870.52 850.78 866.68 0 +27.30(+3.25%)
Feb 04, 2020 852.58 857.12 837.40 839.38 0 +1.57(+0.19%)
Feb 03, 2020 845.03 847.75 833.27 837.81 0 -11.75(-1.38%)
Jan 31, 2020 861.51 863.20 845.46 849.56 0 -29.02(-3.30%)
Jan 30, 2020 868.92 879.96 863.41 878.58 0 +1.09(+0.12%)
Jan 29, 2020 886.46 888.50 874.65 877.50 0 -6.40(-0.72%)
Jan 28, 2020 885.82 889.38 881.36 883.90 0 +2.22(+0.25%)
Jan 27, 2020 885.37 890.18 879.08 881.68 0 -19.58(-2.17%)
Jan 24, 2020 905.37 906.76 897.14 901.26 0 -7.61(-0.84%)
Jan 23, 2020 903.96 911.34 897.55 908.87 0 -2.40(-0.26%)
Jan 22, 2020 915.77 917.31 908.34 911.26 0 -5.82(-0.63%)
Jan 21, 2020 926.89 928.04 916.25 917.08 0 -17.75(-1.90%)
Jan 17, 2020 939.77 943.21 931.39 934.83 0 -4.77(-0.51%)
Jan 16, 2020 941.93 945.16 937.30 939.59 0 +2.26(+0.24%)
Jan 15, 2020 938.58 941.66 933.69 937.34 0 -3.63(-0.39%)
Jan 14, 2020 942.10 944.68 936.19 940.97 0 -6.03(-0.64%)
Jan 13, 2020 942.33 948.87 938.93 947.00 0 +3.06(+0.32%)
Jan 10, 2020 950.61 952.26 942.74 943.94 0 -9.03(-0.95%)
Jan 09, 2020 946.48 954.80 939.25 952.97 0 +5.18(+0.55%)
Jan 08, 2020 958.23 960.84 945.32 947.78 0 -13.37(-1.39%)
Jan 07, 2020 961.87 964.15 951.48 961.16 0 -8.30(-0.86%)
Jan 06, 2020 968.19 975.79 963.99 969.46 0 +11.77(+1.23%)
Jan 03, 2020 961.92 968.47 953.12 957.70 0 +0.93(+0.10%)
Jan 02, 2020 951.19 957.89 948.75 956.76 0 +9.83(+1.04%)
Dec 31, 2019 938.17 947.58 936.77 946.93 0 +4.96(+0.53%)
Dec 30, 2019 948.46 952.50 941.27 941.97 0 -4.64(-0.49%)
Dec 27, 2019 950.48 953.14 945.77 946.61 0 -1.15(-0.12%)
Dec 26, 2019 947.31 953.23 945.11 947.76 0 +3.00(+0.32%)
Dec 24, 2019 946.59 949.91 943.34 944.76 0 -2.86(-0.30%)
Dec 23, 2019 939.22 948.23 937.03 947.62 0 +7.35(+0.78%)
Dec 20, 2019 941.29 944.03 933.67 940.27 0 +6.29(+0.67%)
Dec 19, 2019 936.84 939.06 931.43 933.98 0 -2.66(-0.28%)
Dec 18, 2019 936.98 942.67 933.06 936.65 0 +0.62(+0.07%)
Dec 17, 2019 939.08 943.84 931.98 936.02 0 +0.79(+0.08%)
Dec 16, 2019 934.40 939.50 931.93 935.24 0 +9.79(+1.06%)
Dec 13, 2019 936.06 940.56 924.26 925.45 0 -5.70(-0.61%)
Dec 12, 2019 916.82 934.86 916.12 931.15 0 +16.09(+1.76%)
Dec 11, 2019 915.59 923.09 911.60 915.06 0 -3.61(-0.39%)
Dec 10, 2019 922.04 925.69 914.49 918.67 0 -1.95(-0.21%)
Dec 09, 2019 916.99 925.53 915.19 920.62 0 -2.03(-0.22%)
Dec 06, 2019 914.71 928.53 913.70 922.65 0 +14.07(+1.55%)
Dec 05, 2019 917.30 918.77 906.76 908.58 0 -5.00(-0.55%)
Dec 04, 2019 909.14 916.63 907.65 913.57 0 +10.38(+1.15%)
Dec 03, 2019 905.01 908.78 897.95 903.19 0 -8.38(-0.92%)
Dec 02, 2019 915.25 919.51 909.82 911.57 0 -0.77(-0.08%)
Nov 29, 2019 914.34 917.45 909.84 912.34 0 -9.01(-0.98%)
Nov 27, 2019 923.28 926.60 917.03 921.35 0 -2.12(-0.23%)
Nov 26, 2019 927.91 929.59 919.80 923.47 0 -6.72(-0.72%)
Nov 25, 2019 930.64 935.18 925.23 930.19 0 -0.41(-0.04%)
Nov 22, 2019 935.76 940.27 928.77 930.60 0 -3.29(-0.35%)
Nov 21, 2019 923.78 935.74 921.01 933.89 0 +11.77(+1.28%)
Nov 20, 2019 915.37 927.78 911.75 922.12 0 +5.83(+0.64%)
Nov 19, 2019 927.11 929.29 914.41 916.29 0 -9.61(-1.04%)
Nov 18, 2019 931.48 932.79 922.47 925.90 0 -10.26(-1.10%)
Nov 15, 2019 932.64 939.02 930.38 936.16 0 +3.69(+0.40%)
Nov 14, 2019 935.71 939.11 928.64 932.47 0 -3.94(-0.42%)
Nov 13, 2019 934.38 940.30 930.65 936.40 0 -1.82(-0.19%)
Nov 12, 2019 945.90 949.36 934.76 938.22 0 -6.89(-0.73%)
Nov 11, 2019 941.32 948.59 939.04 945.11 0 -4.80(-0.51%)
Nov 08, 2019 950.87 954.77 942.28 949.91 0 -11.92(-1.24%)
Nov 07, 2019 955.28 963.12 951.92 961.83 0 +13.89(+1.47%)
Nov 06, 2019 960.78 963.69 945.49 947.94 0 -14.45(-1.50%)
Nov 05, 2019 957.63 965.59 953.41 962.39 0 +11.83(+1.24%)
Nov 04, 2019 937.79 955.25 934.56 950.56 0 +24.12(+2.60%)
Nov 01, 2019 915.19 928.53 911.67 926.44 0 +16.16(+1.78%)
Oct 31, 2019 911.36 914.63 903.61 910.27 0 -4.38(-0.48%)
Oct 30, 2019 925.32 926.73 908.66 914.66 0 -11.49(-1.24%)
Oct 29, 2019 925.53 934.66 920.01 926.15 0 -5.91(-0.63%)
Oct 28, 2019 939.67 942.54 928.93 932.06 0 -2.87(-0.31%)
Oct 25, 2019 929.62 937.83 928.25 934.93 0 +4.45(+0.48%)
Oct 24, 2019 939.45 941.41 927.83 930.48 0 -4.18(-0.45%)
Oct 23, 2019 928.06 935.64 924.07 934.66 0 +6.94(+0.75%)
Oct 22, 2019 924.06 936.04 921.55 927.71 0 +5.45(+0.59%)
Oct 21, 2019 914.20 923.70 912.53 922.26 0 +14.32(+1.58%)
Oct 18, 2019 911.96 915.21 907.59 907.94 0 -5.37(-0.59%)
Oct 17, 2019 916.31 919.58 909.77 913.31 0 +3.04(+0.33%)
Oct 16, 2019 917.71 922.11 909.56 910.26 0 -8.63(-0.94%)
Oct 15, 2019 917.27 927.75 915.02 918.89 0 +1.45(+0.16%)
Oct 14, 2019 912.97 920.18 911.34 917.44 0 -1.43(-0.16%)
Oct 11, 2019 918.93 925.15 916.04 918.87 0 +12.50(+1.38%)
Oct 10, 2019 899.11 908.75 897.35 906.36 0 +10.42(+1.16%)
Oct 09, 2019 895.31 902.14 892.23 895.95 0 +10.39(+1.17%)
Oct 08, 2019 891.64 897.66 884.69 885.55 0 -11.24(-1.25%)
Oct 07, 2019 901.50 908.89 895.27 896.79 0 -2.96(-0.33%)
Oct 04, 2019 896.30 902.73 889.02 899.75 0 +4.26(+0.48%)
Oct 03, 2019 886.76 896.86 877.60 895.48 0 +4.82(+0.54%)
Oct 02, 2019 905.71 908.20 887.74 890.66 0 -24.23(-2.65%)
Oct 01, 2019 934.70 936.21 913.08 914.89 0 -15.66(-1.68%)
Sep 30, 2019 934.38 939.80 929.24 930.55 0 -4.01(-0.43%)
Sep 27, 2019 931.92 941.44 927.96 934.56 0 -0.34(-0.04%)
Sep 26, 2019 942.83 945.92 930.32 934.90 0 -8.47(-0.90%)
Sep 25, 2019 939.10 945.68 935.70 943.37 0 -2.46(-0.26%)
Sep 24, 2019 957.93 958.49 942.21 945.83 0 -15.37(-1.60%)
Sep 23, 2019 954.84 964.49 953.92 961.20 0 -2.23(-0.23%)
Sep 20, 2019 964.97 969.75 958.96 963.43 0 +4.26(+0.44%)
Sep 19, 2019 968.08 969.98 956.92 959.17 0 -3.46(-0.36%)
Sep 18, 2019 960.76 966.25 955.93 962.63 0 -0.91(-0.09%)
Sep 17, 2019 976.21 979.04 955.67 963.54 0 -9.58(-0.98%)
Sep 16, 2019 980.43 985.50 965.81 973.12 0 +25.22(+2.66%)
Sep 13, 2019 947.33 951.14 942.48 947.90 0 +6.05(+0.64%)
Sep 12, 2019 932.77 946.29 928.85 941.85 0 -1.67(-0.18%)
Sep 11, 2019 951.49 955.37 937.59 943.52 0 -1.88(-0.20%)
Sep 10, 2019 943.90 957.23 938.28 945.40 0 +12.72(+1.36%)
Sep 09, 2019 928.22 937.19 925.97 932.68 0 +10.91(+1.18%)
Sep 06, 2019 916.71 923.34 913.27 921.77 0 +4.09(+0.45%)
Sep 05, 2019 918.49 925.88 913.96 917.68 0 +7.87(+0.87%)
Sep 04, 2019 909.43 914.63 906.52 909.81 0 +10.40(+1.16%)
Sep 03, 2019 892.22 900.76 887.50 899.42 0 -3.47(-0.38%)
Aug 30, 2019 906.18 911.37 897.45 902.89 0 +2.22(+0.25%)
Aug 29, 2019 899.98 904.74 896.12 900.66 0 +8.11(+0.91%)
Aug 28, 2019 889.36 896.62 885.50 892.55 0 +7.26(+0.82%)
Aug 27, 2019 892.34 895.87 879.10 885.29 0 -1.69(-0.19%)
Aug 26, 2019 890.18 892.50 883.12 886.99 0 +6.05(+0.69%)
Aug 23, 2019 893.50 902.41 876.79 880.93 0 -20.68(-2.29%)
Aug 22, 2019 908.07 909.49 898.93 901.61 0 -3.85(-0.43%)
Aug 21, 2019 908.84 910.82 901.80 905.46 0 +8.75(+0.98%)
Aug 20, 2019 901.32 902.02 891.90 896.71 0 -7.36(-0.81%)
Aug 19, 2019 899.83 907.36 898.07 904.07 0 +15.68(+1.76%)
Aug 16, 2019 885.35 891.93 880.26 888.39 0 +4.03(+0.46%)
Aug 15, 2019 886.02 889.96 875.92 884.36 0 -5.15(-0.58%)
Aug 14, 2019 902.00 904.59 888.56 889.51 0 -31.41(-3.41%)
Aug 13, 2019 907.11 925.70 903.12 920.92 0 +10.77(+1.18%)
Aug 12, 2019 916.18 917.42 906.21 910.15 0 -9.37(-1.02%)
Aug 09, 2019 928.09 931.60 915.58 919.52 0 -12.77(-1.37%)
Aug 08, 2019 915.23 933.10 912.33 932.29 0 +18.50(+2.02%)
Aug 07, 2019 905.10 917.99 898.39 913.79 0 -4.91(-0.53%)
Aug 06, 2019 917.55 922.66 909.63 918.70 0 +6.26(+0.69%)
Aug 05, 2019 920.12 925.11 908.06 912.43 0 -21.72(-2.33%)
Aug 02, 2019 946.58 951.40 924.26 934.15 0 -12.44(-1.31%)
Aug 01, 2019 956.50 967.17 941.38 946.59 0 -18.84(-1.95%)
Jul 31, 2019 974.32 979.00 960.70 965.43 0 -11.74(-1.20%)
Jul 30, 2019 970.75 980.80 967.00 977.17 0 +2.21(+0.23%)
Jul 29, 2019 974.14 978.61 968.30 974.96 0 +2.12(+0.22%)
Jul 26, 2019 977.00 979.16 969.78 972.84 0 -3.55(-0.36%)
Jul 25, 2019 987.33 988.23 974.48 976.39 0 -5.73(-0.58%)
Jul 24, 2019 982.58 990.15 977.83 982.12 0 -1.70(-0.17%)
Jul 23, 2019 983.54 988.70 978.03 983.81 0 +2.48(+0.25%)
Jul 22, 2019 982.41 984.94 975.00 981.34 0 +0.25(+0.03%)
Jul 19, 2019 977.09 983.42 973.89 981.08 0 +2.96(+0.30%)
Jul 18, 2019 977.25 981.70 969.12 978.13 0 -1.97(-0.20%)
Jul 17, 2019 985.64 988.83 978.58 980.10 0 -8.69(-0.88%)
Jul 16, 2019 997.62 1001 986.10 988.78 0 -12.46(-1.24%)
Jul 15, 2019 1007 1010 998.34 1001 0 -6.33(-0.63%)
Jul 12, 2019 1005 1010 1003 1008 0 +1.49(+0.15%)
Jul 11, 2019 1007 1008 999.88 1006 0 +1.80(+0.18%)
Jul 10, 2019 997.51 1007 995.09 1004 0 +13.62(+1.37%)
Jul 09, 2019 991.46 994.44 984.54 990.66 0 -1.59(-0.16%)
Jul 08, 2019 990.21 995.82 987.72 992.25 0 +2.01(+0.20%)
Jul 05, 2019 989.87 993.26 983.55 990.24 0 -4.03(-0.41%)
Jul 03, 2019 991.87 996.37 985.98 994.27 0 +1.40(+0.14%)
Jul 02, 2019 1005 1006 990.11 992.87 0 -11.55(-1.15%)
Jul 01, 2019 1011 1017 1001 1004 0 +4.66(+0.47%)
Jun 28, 2019 997.64 1004 993.62 999.76 0 +5.82(+0.59%)
Jun 27, 2019 1003 1005 992.62 993.94 0 -9.67(-0.96%)
Jun 26, 2019 1003 1011 1000 1004 0 +8.87(+0.89%)
Jun 25, 2019 1004 1006 993.59 994.74 0 -9.24(-0.92%)
Jun 24, 2019 1006 1010 1001 1004 0 -3.45(-0.34%)
Jun 21, 2019 1005 1013 1001 1007 0 +8.22(+0.82%)
Jun 20, 2019 997.25 1005 992.81 999.21 0 +16.74(+1.70%)
Jun 19, 2019 982.71 988.55 978.77 982.47 0 -2.42(-0.25%)
Jun 18, 2019 979.23 991.04 977.58 984.89 0 +14.50(+1.49%)
Jun 17, 2019 965.67 974.94 962.71 970.39 0 +0.43(+0.04%)
Jun 14, 2019 971.96 974.24 966.76 969.97 0 -3.07(-0.32%)
Jun 13, 2019 974.98 978.99 969.10 973.03 0 +6.40(+0.66%)
Jun 12, 2019 972.38 975.34 962.83 966.64 0 -16.15(-1.64%)
Jun 11, 2019 992.96 995.19 982.15 982.78 0 +0.13(+0.01%)
Jun 10, 2019 984.29 988.20 977.95 982.66 0 +2.79(+0.28%)
Jun 07, 2019 976.26 985.19 974.47 979.87 0 +6.28(+0.64%)
Jun 06, 2019 963.39 976.75 961.69 973.59 0 +17.92(+1.88%)
Jun 05, 2019 967.26 968.30 950.45 955.67 0 -9.17(-0.95%)
Jun 04, 2019 959.97 968.10 954.23 964.85 0 +11.43(+1.20%)
Jun 03, 2019 948.98 957.58 945.22 953.41 0 +14.11(+1.50%)
May 31, 2019 940.63 949.09 936.67 939.30 0 -11.69(-1.23%)
May 30, 2019 956.81 958.62 946.90 950.99 0 -7.79(-0.81%)
May 29, 2019 954.37 961.64 949.00 958.78 0 -6.79(-0.70%)
May 28, 2019 977.18 979.43 964.35 965.58 0 -9.98(-1.02%)
May 24, 2019 975.12 978.30 966.55 975.55 0 +8.16(+0.84%)
May 23, 2019 978.81 979.60 960.32 967.39 0 -25.78(-2.60%)
May 22, 2019 999.35 1003 991.29 993.17 0 -9.82(-0.98%)
May 21, 2019 1002 1008 999.21 1003 0 +5.44(+0.55%)
May 20, 2019 997.99 1003 993.89 997.55 0 +0.76(+0.08%)
May 17, 2019 995.02 1002 992.82 996.79 0 -2.61(-0.26%)
May 16, 2019 996.88 1005 995.15 999.39 0 +3.19(+0.32%)
May 15, 2019 988.52 999.83 984.23 996.21 0 +3.27(+0.33%)
May 14, 2019 989.98 1001 986.95 992.94 0 +8.56(+0.87%)
May 13, 2019 990.35 995.06 979.96 984.38 0 -11.40(-1.15%)
May 10, 2019 990.25 998.92 980.12 995.78 0 +1.09(+0.11%)
May 09, 2019 989.38 998.68 984.24 994.69 0 +3.72(+0.37%)
May 08, 2019 990.49 997.40 986.27 990.97 0 -0.32(-0.03%)
May 07, 2019 991.96 995.45 980.53 991.29 0 -13.30(-1.32%)
May 06, 2019 997.25 1011 995.77 1005 0 -4.08(-0.40%)
May 03, 2019 1012 1018 1007 1009 0 +5.88(+0.59%)
May 02, 2019 1014 1018 1001 1003 0 -12.96(-1.28%)
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.