Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 811.12 815.24 806.34 808.15 0 -4.08(-0.50%)
Mar 30, 2021 816.16 818.20 810.58 812.23 0 -3.93(-0.48%)
Mar 29, 2021 816.56 823.72 812.05 816.16 0 -2.83(-0.35%)
Mar 26, 2021 807.12 819.42 805.10 818.99 0 +17.68(+2.21%)
Mar 25, 2021 786.24 802.97 783.17 801.31 0 +11.46(+1.45%)
Mar 24, 2021 786.67 799.36 786.67 789.85 0 +6.39(+0.82%)
Mar 23, 2021 793.03 796.73 781.08 783.46 0 -14.78(-1.85%)
Mar 22, 2021 795.39 800.91 790.20 798.24 0 +2.84(+0.36%)
Mar 19, 2021 795.77 800.70 785.69 795.40 0 -1.86(-0.23%)
Mar 18, 2021 799.42 807.57 796.06 797.26 0 -3.18(-0.40%)
Mar 17, 2021 794.96 801.84 794.74 800.44 0 +4.94(+0.62%)
Mar 16, 2021 797.15 800.68 789.90 795.50 0 -3.35(-0.42%)
Mar 15, 2021 796.17 798.98 789.36 798.85 0 +0.40(+0.05%)
Mar 12, 2021 798.49 800.57 794.84 798.45 0 +0.02(+0.00%)
Mar 11, 2021 802.17 805.66 798.25 798.43 0 +2.65(+0.33%)
Mar 10, 2021 787.31 801.70 785.93 795.78 0 +14.81(+1.90%)
Mar 09, 2021 783.16 788.09 776.88 780.97 0 +6.93(+0.90%)
Mar 08, 2021 765.93 786.27 765.93 774.04 0 +10.44(+1.37%)
Mar 05, 2021 754.35 765.68 739.02 763.60 0 +15.80(+2.11%)
Mar 04, 2021 761.99 763.65 736.14 747.80 0 -14.14(-1.86%)
Mar 03, 2021 770.21 772.68 761.82 761.94 0 -10.79(-1.40%)
Mar 02, 2021 772.45 780.11 770.47 772.73 0 +4.26(+0.55%)
Mar 01, 2021 759.99 773.04 759.99 768.47 0 +19.02(+2.54%)
Feb 26, 2021 753.80 758.60 745.39 749.45 0 -6.49(-0.86%)
Feb 25, 2021 772.46 772.86 753.98 755.94 0 -18.54(-2.39%)
Feb 24, 2021 769.22 777.91 768.08 774.48 0 +6.09(+0.79%)
Feb 23, 2021 764.83 770.58 754.70 768.39 0 +2.62(+0.34%)
Feb 22, 2021 759.61 767.37 758.73 765.77 0 +3.85(+0.51%)
Feb 19, 2021 754.81 765.15 754.55 761.92 0 +10.88(+1.45%)
Feb 18, 2021 751.20 753.75 747.41 751.04 0 -6.02(-0.80%)
Feb 17, 2021 754.17 758.61 747.83 757.06 0 -2.21(-0.29%)
Feb 16, 2021 765.65 767.33 758.79 759.27 0 -3.09(-0.41%)
Feb 12, 2021 762.36 762.36 762.36 762.36 0 +5.21(+0.69%)
Feb 11, 2021 755.67 759.48 750.39 757.15 0 +4.89(+0.65%)
Feb 10, 2021 756.83 759.12 748.00 752.26 0 -3.14(-0.42%)
Feb 09, 2021 762.81 763.16 753.95 755.40 0 -7.28(-0.95%)
Feb 08, 2021 764.48 765.97 760.65 762.68 0 +5.57(+0.74%)
Feb 05, 2021 755.55 760.32 752.51 757.11 0 +10.23(+1.37%)
Feb 04, 2021 746.54 752.91 740.38 746.88 0 -3.06(-0.41%)
Feb 03, 2021 751.88 755.66 748.24 749.94 0 -1.63(-0.22%)
Feb 02, 2021 745.68 753.43 740.99 751.57 0 +12.39(+1.68%)
Feb 01, 2021 735.92 740.25 727.76 739.18 0 +7.56(+1.03%)
Jan 29, 2021 742.53 749.25 727.81 731.62 0 -17.93(-2.39%)
Jan 28, 2021 743.54 753.22 740.72 749.55 0 +12.92(+1.75%)
Jan 27, 2021 741.64 746.00 726.99 736.63 0 -21.07(-2.78%)
Jan 26, 2021 770.15 772.25 757.46 757.70 0 -8.06(-1.05%)
Jan 25, 2021 763.14 765.77 751.59 765.76 0 -1.01(-0.13%)
Jan 22, 2021 763.70 771.01 763.33 766.77 0 -4.17(-0.54%)
Jan 21, 2021 783.36 785.12 770.94 770.94 0 -13.69(-1.74%)
Jan 20, 2021 786.06 787.19 781.74 784.63 0 +0.90(+0.11%)
Jan 19, 2021 789.37 789.49 779.98 783.73 0 +2.84(+0.36%)
Jan 15, 2021 780.89 780.89 780.89 780.89 0 -10.62(-1.34%)
Jan 14, 2021 798.03 798.23 790.61 791.51 0 -6.55(-0.82%)
Jan 13, 2021 803.40 807.09 793.91 798.06 0 -7.04(-0.87%)
Jan 12, 2021 793.04 807.43 791.51 805.10 0 +11.02(+1.39%)
Jan 11, 2021 781.72 797.10 781.01 794.08 0 +0.72(+0.09%)
Jan 08, 2021 797.20 798.43 785.29 793.36 0 -1.81(-0.23%)
Jan 07, 2021 793.78 801.66 791.30 795.17 0 +7.40(+0.94%)
Jan 06, 2021 765.02 794.05 765.02 787.77 0 +28.73(+3.79%)
Jan 05, 2021 742.31 760.59 742.16 759.04 0 +19.05(+2.57%)
Jan 04, 2021 758.38 759.19 737.08 739.99 0 -11.49(-1.53%)
Dec 31, 2020 751.48 751.48 751.48 751.48 0 +4.75(+0.64%)
Dec 30, 2020 742.39 749.09 742.39 746.73 0 +7.05(+0.95%)
Dec 29, 2020 745.56 747.79 735.55 739.68 0 -0.91(-0.12%)
Dec 28, 2020 751.12 753.21 740.59 740.59 0 -2.64(-0.36%)
Dec 24, 2020 743.23 743.23 743.23 743.23 0 +4.66(+0.63%)
Dec 23, 2020 744.59 748.10 738.54 738.57 0 -1.04(-0.14%)
Dec 22, 2020 741.89 743.54 737.45 739.61 0 -2.47(-0.33%)
Dec 21, 2020 733.17 744.14 726.61 742.08 0 -5.97(-0.80%)
Dec 18, 2020 745.79 749.55 737.82 748.05 0 +5.19(+0.70%)
Dec 17, 2020 741.82 743.88 739.12 742.86 0 +8.42(+1.15%)
Dec 16, 2020 738.93 740.23 731.95 734.44 0 -3.46(-0.47%)
Dec 15, 2020 731.65 739.56 729.06 737.90 0 +12.73(+1.76%)
Dec 14, 2020 737.60 739.37 725.17 725.17 0 -6.90(-0.94%)
Dec 11, 2020 730.27 735.56 726.20 732.07 0 -3.95(-0.54%)
Dec 10, 2020 736.76 741.64 733.34 736.02 0 -4.73(-0.64%)
Dec 09, 2020 739.45 742.89 733.37 740.75 0 +4.33(+0.59%)
Dec 08, 2020 728.33 737.66 727.34 736.42 0 +5.56(+0.76%)
Dec 07, 2020 740.12 740.14 728.82 730.86 0 -8.48(-1.15%)
Dec 04, 2020 724.93 739.39 724.77 739.34 0 +16.09(+2.22%)
Dec 03, 2020 731.05 734.03 721.77 723.25 0 -6.35(-0.87%)
Dec 02, 2020 739.52 742.62 729.00 729.60 0 -13.32(-1.79%)
Dec 01, 2020 748.88 750.38 739.40 742.92 0 +4.97(+0.67%)
Nov 30, 2020 745.16 745.16 733.72 737.95 0 -6.40(-0.86%)
Nov 27, 2020 744.14 747.14 741.25 744.35 0 +4.35(+0.59%)
Nov 25, 2020 740.00 740.00 740.00 740.00 0 -10.46(-1.39%)
Nov 24, 2020 736.64 752.39 736.64 750.46 0 +19.23(+2.63%)
Nov 23, 2020 725.50 734.63 725.50 731.23 0 +11.15(+1.55%)
Nov 20, 2020 720.42 722.92 717.33 720.08 0 -0.34(-0.05%)
Nov 17, 2020 717.15 721.43 709.97 720.42 0 -2.45(-0.34%)
Nov 16, 2020 718.43 722.97 715.05 722.87 0 +12.18(+1.71%)
Nov 13, 2020 702.85 712.86 702.85 710.69 0 +11.37(+1.63%)
Nov 12, 2020 711.05 711.94 695.08 699.32 0 -16.65(-2.33%)
Nov 11, 2020 732.12 732.12 711.01 715.97 0 -13.94(-1.91%)
Nov 10, 2020 725.89 733.43 724.55 729.91 0 +8.94(+1.24%)
Nov 09, 2020 740.83 750.34 720.92 720.97 0 +21.08(+3.01%)
Nov 06, 2020 698.15 705.33 697.83 699.89 0 +1.74(+0.25%)
Nov 05, 2020 685.12 703.81 685.12 698.15 0 +29.05(+4.34%)
Nov 04, 2020 674.14 680.39 662.88 669.10 0 -5.89(-0.87%)
Nov 03, 2020 668.26 678.68 668.26 674.99 0 +6.73(+1.01%)
Nov 02, 2020 645.15 671.05 645.15 668.26 0 +23.11(+3.58%)
Oct 30, 2020 645.92 649.80 636.38 645.15 0 -3.55(-0.55%)
Oct 29, 2020 636.37 653.60 631.05 648.70 0 +12.33(+1.94%)
Oct 28, 2020 637.73 645.16 634.33 636.37 0 -17.15(-2.62%)
Oct 27, 2020 663.89 665.23 653.07 653.52 0 -10.37(-1.56%)
Oct 26, 2020 680.80 680.80 658.24 663.89 0 -16.91(-2.48%)
Oct 23, 2020 684.77 686.83 678.03 680.80 0 +2.51(+0.37%)
Oct 22, 2020 674.61 679.52 667.19 678.29 0 +4.25(+0.63%)
Oct 21, 2020 679.09 685.64 673.94 674.04 0 -5.05(-0.74%)
Oct 20, 2020 679.44 686.13 677.71 679.09 0 +3.23(+0.48%)
Oct 19, 2020 685.33 689.83 674.43 675.86 0 -9.47(-1.38%)
Oct 16, 2020 683.60 688.62 682.67 685.33 0 +4.93(+0.72%)
Oct 15, 2020 674.14 681.44 672.66 680.40 0 -3.52(-0.51%)
Oct 14, 2020 683.18 688.81 681.68 683.92 0 +0.95(+0.14%)
Oct 13, 2020 689.86 690.29 681.31 682.97 0 -6.89(-1.00%)
Oct 12, 2020 691.77 695.70 689.41 689.86 0 -1.91(-0.28%)
Oct 09, 2020 686.23 695.00 686.23 691.77 0 +5.54(+0.81%)
Oct 08, 2020 681.23 690.05 681.23 686.23 0 +5.00(+0.73%)
Oct 07, 2020 671.96 682.94 671.96 681.23 0 +16.41(+2.47%)
Oct 06, 2020 671.68 682.11 664.07 664.82 0 -6.86(-1.02%)
Oct 05, 2020 660.50 676.36 660.50 671.68 0 +11.18(+1.69%)
Oct 02, 2020 647.30 666.35 647.30 660.50 0 +5.39(+0.82%)
Oct 01, 2020 667.74 672.63 653.06 655.11 0 -11.05(-1.66%)
Sep 30, 2020 663.01 672.03 660.99 666.16 0 +4.87(+0.74%)
Sep 29, 2020 666.73 670.09 659.86 661.29 0 -4.67(-0.70%)
Sep 28, 2020 665.93 672.74 664.15 665.96 0 +10.82(+1.65%)
Sep 25, 2020 644.79 657.23 644.12 655.14 0 +2.68(+0.41%)
Sep 24, 2020 649.01 657.79 643.33 652.46 0 +3.47(+0.53%)
Sep 23, 2020 663.91 665.78 648.66 648.99 0 -17.93(-2.69%)
Sep 22, 2020 665.00 667.95 660.72 666.92 0 +1.78(+0.27%)
Sep 21, 2020 688.48 688.48 657.60 665.14 0 -23.34(-3.39%)
Sep 18, 2020 701.49 701.69 686.45 688.48 0 -13.01(-1.85%)
Sep 17, 2020 695.55 702.32 685.88 701.49 0 +5.94(+0.85%)
Sep 16, 2020 697.30 703.66 694.95 695.55 0 -1.75(-0.25%)
Sep 15, 2020 698.42 702.62 697.27 697.30 0 +1.70(+0.24%)
Sep 14, 2020 688.13 699.12 688.13 695.60 0 +7.47(+1.09%)
Sep 11, 2020 678.69 691.04 678.69 688.13 0 +9.44(+1.39%)
Sep 10, 2020 687.87 691.69 677.99 678.69 0 -6.29(-0.92%)
Sep 09, 2020 665.94 689.78 665.94 684.98 0 +19.04(+2.86%)
Sep 08, 2020 680.45 680.45 662.04 665.94 0 -14.51(-2.13%)
Sep 04, 2020 680.45 680.45 680.45 680.45 0 +0.36(+0.05%)
Sep 03, 2020 701.50 701.50 671.96 680.09 0 -21.41(-3.05%)
Sep 02, 2020 684.70 702.17 684.70 701.50 0 +16.80(+2.45%)
Sep 01, 2020 662.08 684.70 660.22 684.70 0 +20.64(+3.11%)
Aug 31, 2020 675.97 675.97 663.87 664.06 0 -11.91(-1.76%)
Aug 28, 2020 670.36 676.53 667.94 675.97 0 +5.83(+0.87%)
Aug 27, 2020 675.05 675.45 668.43 670.14 0 -2.44(-0.36%)
Aug 26, 2020 665.03 675.40 663.51 672.58 0 +6.98(+1.05%)
Aug 25, 2020 667.01 674.10 663.86 665.60 0 -1.41(-0.21%)
Aug 24, 2020 654.14 667.14 654.14 667.01 0 +12.87(+1.97%)
Aug 21, 2020 655.96 655.96 649.75 654.14 0 -1.82(-0.28%)
Aug 20, 2020 653.00 656.81 652.45 655.96 0 -3.47(-0.53%)
Aug 19, 2020 661.12 664.69 658.00 659.43 0 -1.69(-0.26%)
Aug 18, 2020 662.99 667.35 660.09 661.12 0 -1.87(-0.28%)
Aug 17, 2020 664.57 670.34 660.33 662.99 0 -1.58(-0.24%)
Aug 14, 2020 663.78 667.18 659.52 664.57 0 +0.79(+0.12%)
Aug 13, 2020 664.48 666.34 660.10 663.78 0 -0.70(-0.11%)
Aug 12, 2020 658.58 669.01 658.58 664.48 0 +5.90(+0.90%)
Aug 11, 2020 654.72 668.94 654.72 658.58 0 +3.86(+0.59%)
Aug 10, 2020 647.12 654.84 647.03 654.72 0 +6.35(+0.98%)
Aug 07, 2020 642.45 648.43 639.95 648.37 0 +3.35(+0.52%)
Aug 06, 2020 649.42 649.42 642.33 645.02 0 -4.40(-0.68%)
Aug 05, 2020 644.88 656.07 644.88 649.42 0 +10.26(+1.61%)
Aug 04, 2020 632.19 642.14 628.34 639.16 0 +6.97(+1.10%)
Aug 03, 2020 638.83 641.67 632.18 632.19 0 -6.64(-1.04%)
Jul 31, 2020 641.74 642.39 629.99 638.83 0 -0.28(-0.04%)
Jul 30, 2020 641.91 642.35 631.35 639.11 0 -11.37(-1.75%)
Jul 29, 2020 642.85 652.02 642.85 650.48 0 +7.63(+1.19%)
Jul 28, 2020 659.37 659.37 642.49 642.85 0 -15.08(-2.29%)
Jul 27, 2020 649.80 661.56 649.80 657.93 0 +8.13(+1.25%)
Jul 24, 2020 653.15 653.56 646.00 649.80 0 -3.35(-0.51%)
Jul 23, 2020 653.15 653.15 653.15 653.15 0 -1.75(-0.27%)
Jul 22, 2020 647.05 655.49 646.10 654.90 0 +7.85(+1.21%)
Jul 21, 2020 641.15 650.65 641.15 647.05 0 +5.90(+0.92%)
Jul 20, 2020 649.67 651.01 639.87 641.15 0 -8.52(-1.31%)
Jul 17, 2020 643.87 651.82 643.87 649.67 0 +5.80(+0.90%)
Jul 16, 2020 641.71 649.29 640.50 643.87 0 +2.16(+0.34%)
Jul 15, 2020 628.62 644.57 628.62 641.71 0 +13.09(+2.08%)
Jul 14, 2020 614.06 629.55 612.47 628.62 0 +14.56(+2.37%)
Jul 13, 2020 617.75 625.26 614.02 614.06 0 +2.64(+0.43%)
Jul 10, 2020 601.87 612.13 601.70 611.42 0 +11.80(+1.97%)
Jul 09, 2020 608.39 608.92 593.68 599.62 0 -4.82(-0.80%)
Jul 08, 2020 614.74 619.42 597.09 604.44 0 -10.30(-1.68%)
Jul 07, 2020 610.74 616.83 609.78 614.74 0 +0.50(+0.08%)
Jul 06, 2020 606.43 618.08 606.01 614.24 0 +7.81(+1.29%)
Jul 03, 2020 606.43 606.43 606.43 606.43 0 +0.00(+0.00%)
Jul 02, 2020 603.01 611.06 601.88 606.43 0 +12.31(+2.07%)
Jul 01, 2020 591.86 595.71 587.58 594.12 0 +2.19(+0.37%)
Jun 30, 2020 585.38 595.22 580.85 591.93 0 +6.55(+1.12%)
Jun 29, 2020 574.24 588.12 574.24 585.38 0 +11.14(+1.94%)
Jun 26, 2020 583.01 583.01 570.91 574.24 0 -8.77(-1.50%)
Jun 25, 2020 573.67 583.14 567.47 583.01 0 +9.34(+1.63%)
Jun 24, 2020 592.61 592.61 572.89 573.67 0 -18.94(-3.20%)
Jun 23, 2020 601.67 601.87 592.54 592.61 0 +0.03(+0.01%)
Jun 22, 2020 589.53 595.47 583.53 592.58 0 +2.42(+0.41%)
Jun 19, 2020 593.65 605.83 586.93 590.16 0 -3.49(-0.59%)
Jun 18, 2020 591.48 596.90 590.11 593.65 0 +0.26(+0.04%)
Jun 17, 2020 597.08 601.79 592.40 593.39 0 -3.69(-0.62%)
Jun 16, 2020 605.19 607.78 588.33 597.08 0 +11.85(+2.02%)
Jun 15, 2020 580.90 588.95 563.91 585.23 0 +4.33(+0.75%)
Jun 12, 2020 570.38 591.58 569.54 580.90 0 +10.52(+1.84%)
Jun 11, 2020 597.11 602.29 568.43 570.38 0 -48.91(-7.90%)
Jun 10, 2020 629.70 629.70 617.66 619.29 0 -8.44(-1.34%)
Jun 09, 2020 623.79 631.35 623.15 627.73 0 -6.29(-0.99%)
Jun 08, 2020 634.64 639.21 628.82 634.02 0 -0.62(-0.10%)
Jun 05, 2020 637.17 640.68 632.64 634.64 0 +17.42(+2.82%)
Jun 04, 2020 614.14 619.70 611.76 617.22 0 +0.85(+0.14%)
Jun 03, 2020 610.30 621.17 610.27 616.37 0 +15.25(+2.54%)
Jun 02, 2020 588.98 602.17 588.98 601.12 0 +13.26(+2.26%)
Jun 01, 2020 587.17 590.68 584.96 587.86 0 +0.79(+0.13%)
May 29, 2020 583.91 588.76 578.53 587.07 0 +2.16(+0.37%)
May 28, 2020 584.60 590.17 576.42 584.91 0 +7.65(+1.33%)
May 27, 2020 581.94 585.44 572.91 577.26 0 +2.93(+0.51%)
May 26, 2020 557.32 578.13 557.32 574.33 0 +17.01(+3.05%)
May 22, 2020 557.32 557.32 557.32 557.32 0 -0.77(-0.14%)
May 21, 2020 562.63 565.03 556.35 558.09 0 -4.54(-0.81%)
May 20, 2020 559.64 567.53 559.64 562.63 0 +12.33(+2.24%)
May 19, 2020 556.44 558.12 548.93 550.30 0 -6.14(-1.10%)
May 18, 2020 529.01 560.73 529.01 556.44 0 +27.43(+5.19%)
May 15, 2020 518.39 529.01 516.23 529.01 0 +6.62(+1.27%)
May 14, 2020 507.60 522.41 500.49 522.39 0 +3.34(+0.64%)
May 13, 2020 529.22 530.00 514.85 519.05 0 -12.78(-2.40%)
May 12, 2020 540.82 545.33 531.83 531.83 0 -8.99(-1.66%)
May 11, 2020 546.81 546.81 533.21 540.82 0 -5.99(-1.10%)
May 08, 2020 532.01 547.06 532.01 546.81 0 +14.80(+2.78%)
May 07, 2020 527.08 536.26 525.11 532.01 0 +11.30(+2.17%)
May 06, 2020 530.29 533.51 520.71 520.71 0 -7.44(-1.41%)
May 05, 2020 531.31 537.08 527.18 528.15 0 +3.26(+0.62%)
May 04, 2020 524.26 525.50 513.22 524.89 0 +0.63(+0.12%)
May 01, 2020 539.40 539.40 521.86 524.26 0 -15.14(-2.81%)
Apr 30, 2020 542.70 544.40 538.24 539.40 0 -14.06(-2.54%)
Apr 29, 2020 547.48 557.30 547.48 553.46 0 +15.81(+2.94%)
Apr 28, 2020 538.49 542.72 530.91 537.65 0 +9.60(+1.82%)
Apr 27, 2020 515.03 529.58 515.03 528.05 0 +13.02(+2.53%)
Apr 24, 2020 511.48 516.69 504.99 515.03 0 +8.16(+1.61%)
Apr 23, 2020 507.23 517.07 505.09 506.87 0 +3.32(+0.66%)
Apr 22, 2020 502.44 506.13 497.65 503.55 0 +11.71(+2.38%)
Apr 21, 2020 492.70 497.05 489.41 491.84 0 -12.46(-2.47%)
Apr 20, 2020 518.13 518.41 503.44 504.30 0 -13.83(-2.67%)
Apr 17, 2020 511.67 519.07 509.72 518.13 0 +21.52(+4.33%)
Apr 16, 2020 498.97 501.32 488.74 496.61 0 -2.36(-0.47%)
Apr 15, 2020 508.04 508.04 496.49 498.97 0 -25.54(-4.87%)
Apr 14, 2020 528.36 532.72 520.62 524.51 0 +7.52(+1.45%)
Apr 13, 2020 531.79 531.79 510.27 516.99 0 -14.80(-2.78%)
Apr 10, 2020 531.79 531.79 531.79 531.79 0 +0.00(+0.00%)
Apr 09, 2020 516.95 535.78 516.95 531.79 0 +18.15(+3.53%)
Apr 08, 2020 487.12 515.79 487.12 513.64 0 +26.52(+5.44%)
Apr 07, 2020 472.81 503.71 472.81 487.12 0 +14.31(+3.03%)
Apr 06, 2020 437.41 475.68 437.41 472.81 0 +35.40(+8.09%)
Apr 03, 2020 444.42 451.24 435.50 437.41 0 -8.21(-1.84%)
Apr 02, 2020 438.63 457.02 436.96 445.62 0 +6.99(+1.59%)
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.