Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 476.20 478.42 464.48 466.60 0 -9.60(-2.02%)
Mar 30, 2020 464.86 478.18 462.44 476.20 0 +16.75(+3.65%)
Mar 27, 2020 460.08 470.10 456.01 459.45 0 -19.97(-4.17%)
Mar 26, 2020 457.77 480.53 457.77 479.42 0 +21.65(+4.73%)
Mar 25, 2020 447.17 479.75 442.65 457.77 0 +9.85(+2.20%)
Mar 24, 2020 425.86 452.03 422.20 447.92 0 +46.04(+11.46%)
Mar 23, 2020 423.01 423.01 398.24 401.88 0 -21.13(-5.00%)
Mar 20, 2020 440.78 440.78 416.26 423.01 0 -14.24(-3.26%)
Mar 19, 2020 422.28 447.52 413.77 437.25 0 +7.35(+1.71%)
Mar 18, 2020 455.19 455.19 396.58 429.90 0 -25.29(-5.56%)
Mar 17, 2020 435.26 461.00 424.52 455.19 0 +26.17(+6.10%)
Mar 16, 2020 490.53 490.53 427.91 429.02 0 -61.51(-12.54%)
Mar 13, 2020 449.96 490.67 449.07 490.53 0 +40.57(+9.02%)
Mar 12, 2020 499.35 499.35 449.95 449.96 0 -49.39(-9.89%)
Mar 11, 2020 521.00 521.00 492.45 499.35 0 -21.65(-4.16%)
Mar 10, 2020 500.19 521.00 495.48 521.00 0 +20.81(+4.16%)
Mar 09, 2020 525.54 525.54 498.70 500.19 0 -54.06(-9.75%)
Mar 06, 2020 560.82 561.44 544.33 554.25 0 -18.20(-3.18%)
Mar 05, 2020 593.41 593.41 569.19 572.45 0 -20.96(-3.53%)
Mar 04, 2020 575.10 593.44 570.92 593.41 0 +24.61(+4.33%)
Mar 03, 2020 575.08 586.65 561.00 568.80 0 -6.69(-1.16%)
Mar 02, 2020 558.31 575.51 551.91 575.49 0 +21.66(+3.91%)
Feb 28, 2020 547.58 553.92 537.89 553.83 0 -6.27(-1.12%)
Feb 27, 2020 588.40 588.40 559.96 560.10 0 -28.30(-4.81%)
Feb 26, 2020 593.53 601.88 587.50 588.40 0 -1.34(-0.23%)
Feb 25, 2020 617.73 618.33 588.30 589.74 0 -27.99(-4.53%)
Feb 24, 2020 637.40 637.40 614.16 617.73 0 -19.67(-3.09%)
Feb 21, 2020 639.36 640.53 636.96 637.40 0 -4.57(-0.71%)
Feb 20, 2020 640.80 646.73 636.86 641.97 0 -1.03(-0.16%)
Feb 19, 2020 641.14 644.95 641.14 643.00 0 +1.86(+0.29%)
Feb 18, 2020 642.58 643.95 637.28 641.14 0 -1.44(-0.22%)
Feb 14, 2020 642.58 642.58 642.58 642.58 0 +1.20(+0.19%)
Feb 13, 2020 642.88 646.73 639.49 641.38 0 -1.50(-0.23%)
Feb 12, 2020 636.93 643.68 636.93 642.88 0 +5.95(+0.93%)
Feb 11, 2020 632.69 642.85 632.69 636.93 0 +4.24(+0.67%)
Feb 10, 2020 632.84 635.09 631.27 632.69 0 -0.88(-0.14%)
Feb 07, 2020 643.01 643.01 631.12 633.57 0 -9.44(-1.47%)
Feb 06, 2020 643.54 644.89 639.40 643.01 0 -0.53(-0.08%)
Feb 05, 2020 632.98 644.13 632.02 643.54 0 +10.56(+1.67%)
Feb 04, 2020 619.50 635.97 619.50 632.98 0 +13.48(+2.18%)
Feb 03, 2020 605.81 621.66 605.81 619.50 0 +13.69(+2.26%)
Jan 31, 2020 614.13 615.64 604.00 605.81 0 -14.92(-2.40%)
Jan 30, 2020 626.31 626.31 612.51 620.73 0 -5.58(-0.89%)
Jan 29, 2020 626.63 629.89 626.24 626.31 0 +3.14(+0.50%)
Jan 28, 2020 618.35 625.68 617.64 623.17 0 +6.86(+1.11%)
Jan 27, 2020 623.47 623.47 616.13 616.31 0 -16.35(-2.58%)
Jan 24, 2020 636.58 638.08 630.22 632.66 0 -3.40(-0.53%)
Jan 23, 2020 633.00 636.45 627.36 636.06 0 -1.09(-0.17%)
Jan 22, 2020 641.70 642.31 636.31 637.15 0 -4.41(-0.69%)
Jan 21, 2020 647.33 647.33 640.70 641.56 0 -5.77(-0.89%)
Jan 17, 2020 647.33 647.33 647.33 647.33 0 +3.57(+0.55%)
Jan 16, 2020 642.19 645.52 640.15 643.76 0 +3.16(+0.49%)
Jan 15, 2020 636.95 644.33 636.68 640.60 0 +4.27(+0.67%)
Jan 14, 2020 636.83 640.43 634.71 636.33 0 -1.51(-0.24%)
Jan 13, 2020 629.82 637.96 629.05 637.84 0 +9.10(+1.45%)
Jan 10, 2020 635.66 636.44 628.10 628.74 0 -3.91(-0.62%)
Jan 09, 2020 632.28 633.56 630.33 632.65 0 +2.11(+0.33%)
Jan 08, 2020 627.04 632.80 625.06 630.54 0 +4.25(+0.68%)
Jan 07, 2020 625.88 631.59 624.84 626.29 0 -0.89(-0.14%)
Jan 06, 2020 627.51 631.79 626.90 627.18 0 -2.75(-0.44%)
Jan 03, 2020 635.66 638.72 629.90 629.93 0 -12.06(-1.88%)
Jan 02, 2020 650.95 655.41 641.50 641.99 0 -8.96(-1.38%)
Dec 31, 2019 650.95 650.95 650.95 650.95 0 +6.13(+0.95%)
Dec 30, 2019 649.10 649.47 644.18 644.82 0 -3.66(-0.56%)
Dec 27, 2019 650.13 652.71 647.80 648.48 0 -1.65(-0.25%)
Dec 26, 2019 647.13 650.15 646.40 650.13 0 +2.19(+0.34%)
Dec 24, 2019 647.94 647.94 647.94 647.94 0 -0.12(-0.02%)
Dec 23, 2019 645.65 648.43 643.81 648.06 0 +2.29(+0.35%)
Dec 20, 2019 647.05 647.05 643.21 645.77 0 +3.39(+0.53%)
Dec 19, 2019 638.72 643.92 638.65 642.38 0 +3.66(+0.57%)
Dec 18, 2019 641.61 641.61 633.46 638.72 0 -2.57(-0.40%)
Dec 17, 2019 640.54 643.28 637.48 641.29 0 +0.72(+0.11%)
Dec 16, 2019 640.03 643.09 639.69 640.57 0 +3.90(+0.61%)
Dec 13, 2019 642.64 646.00 636.67 636.67 0 -5.97(-0.93%)
Dec 12, 2019 632.78 643.42 631.55 642.64 0 +11.14(+1.76%)
Dec 11, 2019 630.87 633.45 628.72 631.50 0 +3.12(+0.50%)
Dec 10, 2019 631.29 633.29 627.39 628.38 0 -3.82(-0.60%)
Dec 09, 2019 635.69 636.71 631.14 632.20 0 -1.76(-0.28%)
Dec 06, 2019 630.92 635.35 630.92 633.96 0 +7.95(+1.27%)
Dec 05, 2019 626.58 626.74 621.87 626.01 0 +2.13(+0.34%)
Dec 04, 2019 629.41 632.61 623.80 623.88 0 -0.38(-0.06%)
Dec 03, 2019 625.07 625.07 620.16 624.26 0 -4.94(-0.79%)
Dec 02, 2019 634.68 636.61 629.11 629.20 0 -8.21(-1.29%)
Nov 29, 2019 638.13 640.34 636.10 637.41 0 -2.75(-0.43%)
Nov 27, 2019 640.16 640.16 640.16 640.16 0 +0.87(+0.14%)
Nov 26, 2019 637.19 640.91 635.65 639.29 0 +1.69(+0.27%)
Nov 25, 2019 635.51 637.95 634.61 637.60 0 +3.78(+0.60%)
Nov 22, 2019 633.97 636.16 632.58 633.82 0 +0.69(+0.11%)
Nov 21, 2019 632.74 634.02 630.17 633.13 0 +0.49(+0.08%)
Nov 20, 2019 639.83 640.08 632.07 632.64 0 -8.33(-1.30%)
Nov 19, 2019 644.73 647.07 639.76 640.97 0 -3.76(-0.58%)
Nov 18, 2019 646.07 647.05 643.36 644.73 0 -3.45(-0.53%)
Nov 15, 2019 653.57 653.96 646.43 648.18 0 -1.22(-0.19%)
Nov 14, 2019 643.81 650.00 643.66 649.40 0 +3.16(+0.49%)
Nov 13, 2019 647.25 649.86 644.19 646.24 0 -4.42(-0.68%)
Nov 12, 2019 650.33 653.80 647.50 650.66 0 +3.35(+0.52%)
Nov 11, 2019 644.43 647.69 642.76 647.31 0 +0.17(+0.03%)
Nov 08, 2019 644.27 647.96 643.63 647.14 0 +2.67(+0.41%)
Nov 07, 2019 642.01 644.79 640.46 644.47 0 +6.14(+0.96%)
Nov 06, 2019 638.19 640.60 635.84 638.33 0 +0.07(+0.01%)
Nov 05, 2019 634.66 640.56 633.83 638.26 0 +4.00(+0.63%)
Nov 04, 2019 631.27 635.12 630.17 634.26 0 +7.22(+1.15%)
Nov 01, 2019 620.85 627.47 619.95 627.04 0 +9.70(+1.57%)
Oct 31, 2019 624.53 624.53 614.62 617.34 0 -7.07(-1.13%)
Oct 30, 2019 623.42 625.42 619.72 624.41 0 -0.53(-0.08%)
Oct 29, 2019 616.36 628.29 614.09 624.94 0 +6.15(+0.99%)
Oct 28, 2019 618.49 622.29 616.42 618.79 0 +2.46(+0.40%)
Oct 25, 2019 611.25 617.63 609.06 616.33 0 +5.21(+0.85%)
Oct 24, 2019 610.51 613.26 606.78 611.12 0 +4.53(+0.75%)
Oct 23, 2019 605.15 608.73 603.94 606.59 0 +3.51(+0.58%)
Oct 22, 2019 605.96 606.96 599.01 603.08 0 -3.60(-0.59%)
Oct 21, 2019 613.17 613.78 606.58 606.68 0 -3.12(-0.51%)
Oct 18, 2019 611.78 613.43 607.24 609.80 0 -1.71(-0.28%)
Oct 17, 2019 613.96 616.98 610.03 611.51 0 -0.07(-0.01%)
Oct 16, 2019 609.89 616.66 609.75 611.58 0 +2.75(+0.45%)
Oct 15, 2019 606.89 612.77 605.22 608.83 0 +5.57(+0.92%)
Oct 14, 2019 607.11 608.62 603.09 603.26 0 -5.56(-0.91%)
Oct 11, 2019 601.89 614.69 601.89 608.82 0 +13.26(+2.23%)
Oct 10, 2019 593.59 598.58 590.99 595.56 0 +4.93(+0.83%)
Oct 09, 2019 587.92 592.94 586.69 590.63 0 +6.40(+1.10%)
Oct 08, 2019 592.08 592.08 583.82 584.23 0 -12.33(-2.07%)
Oct 07, 2019 597.43 602.61 594.98 596.56 0 -2.00(-0.33%)
Oct 04, 2019 597.63 600.85 595.91 598.56 0 +2.70(+0.45%)
Oct 03, 2019 592.63 596.01 585.67 595.86 0 +2.88(+0.49%)
Oct 02, 2019 599.98 599.98 587.39 592.98 0 -12.06(-1.99%)
Oct 01, 2019 621.74 623.78 604.56 605.04 0 -14.80(-2.39%)
Sep 30, 2019 615.58 620.98 614.98 619.84 0 +5.58(+0.91%)
Sep 27, 2019 615.66 619.38 611.44 614.26 0 -0.51(-0.08%)
Sep 26, 2019 616.40 616.94 611.39 614.77 0 -0.73(-0.12%)
Sep 25, 2019 611.06 616.97 609.17 615.50 0 +4.25(+0.70%)
Sep 24, 2019 618.61 620.98 609.20 611.25 0 -6.90(-1.12%)
Sep 23, 2019 620.83 620.83 616.19 618.15 0 -2.68(-0.43%)
Sep 20, 2019 622.72 624.77 617.85 620.83 0 -0.93(-0.15%)
Sep 19, 2019 623.33 625.63 621.07 621.76 0 +1.47(+0.24%)
Sep 18, 2019 618.99 620.71 615.31 620.29 0 +1.95(+0.32%)
Sep 17, 2019 616.06 620.32 613.28 618.34 0 +3.08(+0.50%)
Sep 16, 2019 622.93 624.97 614.54 615.26 0 -9.95(-1.59%)
Sep 13, 2019 621.29 626.28 620.35 625.21 0 +7.31(+1.18%)
Sep 12, 2019 616.86 619.96 611.90 617.90 0 +5.02(+0.82%)
Sep 11, 2019 607.30 612.89 603.75 612.88 0 +5.64(+0.93%)
Sep 10, 2019 600.80 607.24 600.34 607.24 0 +5.30(+0.88%)
Sep 09, 2019 605.21 605.31 600.17 601.94 0 -2.83(-0.47%)
Sep 06, 2019 603.00 606.14 599.54 604.77 0 +4.23(+0.70%)
Sep 05, 2019 601.83 605.50 600.54 600.54 0 +3.20(+0.54%)
Sep 04, 2019 595.20 598.99 594.27 597.34 0 +6.33(+1.07%)
Sep 03, 2019 593.54 593.59 587.58 591.01 0 -6.51(-1.09%)
Aug 30, 2019 597.52 597.52 597.52 597.52 0 +4.93(+0.83%)
Aug 29, 2019 591.43 595.54 591.43 592.59 0 +7.53(+1.29%)
Aug 28, 2019 578.76 586.19 576.13 585.06 0 +5.22(+0.90%)
Aug 27, 2019 582.87 585.40 578.15 579.84 0 +0.48(+0.08%)
Aug 26, 2019 582.58 584.18 577.01 579.36 0 +0.91(+0.16%)
Aug 23, 2019 592.20 593.36 575.52 578.45 0 -15.90(-2.68%)
Aug 22, 2019 601.15 603.78 593.82 594.35 0 -5.46(-0.91%)
Aug 21, 2019 600.72 602.37 598.67 599.81 0 +4.23(+0.71%)
Aug 20, 2019 601.26 601.26 595.07 595.58 0 -8.43(-1.40%)
Aug 19, 2019 602.20 606.08 602.20 604.01 0 +4.85(+0.81%)
Aug 16, 2019 589.79 600.47 589.79 599.16 0 +10.88(+1.85%)
Aug 15, 2019 588.84 591.19 583.57 588.28 0 +0.49(+0.08%)
Aug 14, 2019 603.73 603.73 586.97 587.79 0 -21.89(-3.59%)
Aug 13, 2019 604.01 618.23 600.28 609.68 0 +6.17(+1.02%)
Aug 12, 2019 612.61 613.96 602.41 603.51 0 -9.69(-1.58%)
Aug 09, 2019 614.23 616.34 609.21 613.20 0 -3.90(-0.63%)
Aug 08, 2019 606.58 617.78 606.58 617.10 0 +13.16(+2.18%)
Aug 07, 2019 591.91 604.72 588.82 603.94 0 +8.55(+1.44%)
Aug 06, 2019 595.93 596.25 586.49 595.39 0 +1.79(+0.30%)
Aug 05, 2019 605.51 605.51 593.59 593.60 0 -14.16(-2.33%)
Aug 02, 2019 614.50 614.50 604.16 607.76 0 -9.90(-1.60%)
Aug 01, 2019 621.41 630.64 614.62 617.66 0 -4.18(-0.67%)
Jul 31, 2019 629.04 631.91 615.95 621.84 0 -8.01(-1.27%)
Jul 30, 2019 619.76 630.97 619.40 629.85 0 +3.06(+0.49%)
Jul 29, 2019 629.65 629.65 625.61 626.79 0 -2.86(-0.45%)
Jul 26, 2019 627.65 629.98 622.80 629.65 0 +0.61(+0.10%)
Jul 25, 2019 630.10 630.68 620.71 629.04 0 -4.76(-0.75%)
Jul 24, 2019 632.78 635.08 631.22 633.80 0 -1.38(-0.22%)
Jul 23, 2019 622.20 635.22 621.94 635.18 0 +14.49(+2.33%)
Jul 22, 2019 622.35 624.39 619.27 620.69 0 -0.51(-0.08%)
Jul 19, 2019 620.80 624.49 620.59 621.20 0 +0.59(+0.10%)
Jul 18, 2019 618.80 621.15 616.45 620.61 0 +1.80(+0.29%)
Jul 17, 2019 626.40 626.40 618.65 618.81 0 -7.00(-1.12%)
Jul 16, 2019 625.10 631.58 625.10 625.81 0 +0.68(+0.11%)
Jul 15, 2019 622.07 625.13 620.41 625.13 0 +3.47(+0.56%)
Jul 12, 2019 615.86 621.81 615.31 621.66 0 +8.47(+1.38%)
Jul 11, 2019 609.38 613.19 607.14 613.19 0 +3.37(+0.55%)
Jul 10, 2019 613.65 615.68 609.20 609.82 0 -0.96(-0.16%)
Jul 09, 2019 617.23 617.23 609.98 610.78 0 -7.32(-1.18%)
Jul 08, 2019 623.32 623.86 617.04 618.10 0 -6.59(-1.05%)
Jul 05, 2019 623.77 625.18 620.12 624.69 0 -3.74(-0.60%)
Jul 03, 2019 628.43 628.43 628.43 628.43 0 +2.07(+0.33%)
Jul 02, 2019 627.58 627.58 622.45 626.36 0 -2.32(-0.37%)
Jul 01, 2019 627.06 628.95 623.34 628.68 0 +5.45(+0.87%)
Jun 28, 2019 619.78 623.36 618.36 623.23 0 +4.29(+0.69%)
Jun 27, 2019 617.61 620.57 617.61 618.94 0 +1.63(+0.26%)
Jun 26, 2019 619.63 621.64 617.23 617.31 0 -2.12(-0.34%)
Jun 25, 2019 621.30 621.64 617.25 619.43 0 -0.85(-0.14%)
Jun 24, 2019 616.42 622.02 615.00 620.28 0 +4.28(+0.69%)
Jun 21, 2019 618.64 619.62 615.87 616.00 0 -2.86(-0.46%)
Jun 20, 2019 618.23 619.84 613.33 618.86 0 +6.79(+1.11%)
Jun 19, 2019 617.33 617.37 608.51 612.07 0 -4.70(-0.76%)
Jun 18, 2019 613.98 621.01 613.98 616.77 0 +4.32(+0.71%)
Jun 17, 2019 617.39 619.22 611.78 612.45 0 -6.86(-1.11%)
Jun 14, 2019 621.54 621.54 617.48 619.31 0 -3.06(-0.49%)
Jun 13, 2019 619.55 622.49 619.55 622.37 0 +4.20(+0.68%)
Jun 12, 2019 616.07 618.86 614.93 618.17 0 +2.60(+0.42%)
Jun 11, 2019 617.53 619.66 614.62 615.57 0 +0.76(+0.12%)
Jun 10, 2019 617.06 618.42 614.67 614.81 0 +1.63(+0.27%)
Jun 07, 2019 611.85 615.14 609.80 613.18 0 +4.35(+0.71%)
Jun 06, 2019 602.55 609.44 601.15 608.83 0 +6.24(+1.04%)
Jun 05, 2019 599.14 602.59 591.20 602.59 0 +4.81(+0.80%)
Jun 04, 2019 584.05 597.78 582.49 597.78 0 +15.77(+2.71%)
Jun 03, 2019 565.14 582.01 562.19 582.01 0 +21.94(+3.92%)
May 31, 2019 565.55 565.55 558.53 560.07 0 -9.20(-1.62%)
May 30, 2019 568.23 571.76 567.69 569.27 0 +0.70(+0.12%)
May 29, 2019 563.27 569.48 561.59 568.57 0 +0.52(+0.09%)
May 28, 2019 573.35 575.76 567.17 568.05 0 -5.78(-1.01%)
May 24, 2019 573.83 573.83 573.83 573.83 0 +3.03(+0.53%)
May 23, 2019 574.81 575.64 567.99 570.80 0 -9.85(-1.70%)
May 22, 2019 581.92 584.48 579.62 580.65 0 -1.91(-0.33%)
May 21, 2019 577.56 583.49 577.33 582.56 0 +8.70(+1.52%)
May 20, 2019 576.89 579.77 572.72 573.86 0 -8.63(-1.48%)
May 17, 2019 582.22 586.49 579.85 582.49 0 -2.23(-0.38%)
May 16, 2019 579.71 586.43 579.71 584.72 0 +10.25(+1.78%)
May 15, 2019 572.77 578.94 569.62 574.47 0 -1.47(-0.26%)
May 14, 2019 571.38 580.04 571.07 575.94 0 +5.24(+0.92%)
May 13, 2019 577.55 577.55 566.29 570.70 0 -13.81(-2.36%)
May 10, 2019 576.24 586.95 573.25 584.51 0 +8.46(+1.47%)
May 09, 2019 574.72 578.25 569.28 576.05 0 -5.70(-0.98%)
May 08, 2019 580.91 584.19 578.21 581.75 0 +0.84(+0.14%)
May 07, 2019 590.39 590.39 578.01 580.91 0 -14.10(-2.37%)
May 06, 2019 604.30 604.30 592.13 595.01 0 -9.29(-1.54%)
May 03, 2019 599.46 604.51 598.13 604.30 0 +4.84(+0.81%)
May 02, 2019 605.02 605.02 594.95 599.46 0 -6.34(-1.05%)
May 01, 2019 615.99 616.70 605.77 605.80 0 -10.19(-1.65%)
Apr 30, 2019 610.96 616.52 609.24 615.99 0 +5.03(+0.82%)
Apr 29, 2019 612.07 612.97 608.73 610.96 0 -1.11(-0.18%)
Apr 26, 2019 606.78 613.02 604.53 612.07 0 +5.29(+0.87%)
Apr 25, 2019 613.54 613.54 604.22 606.78 0 -6.76(-1.10%)
Apr 24, 2019 617.63 619.29 613.50 613.54 0 -4.09(-0.66%)
Apr 23, 2019 614.29 619.75 612.19 617.63 0 +2.29(+0.37%)
Apr 22, 2019 617.64 618.76 614.96 615.34 0 -4.63(-0.75%)
Apr 18, 2019 619.97 619.97 619.97 619.97 0 +1.44(+0.23%)
Apr 17, 2019 623.32 625.42 618.47 618.53 0 -2.42(-0.39%)
Apr 16, 2019 615.43 621.08 615.40 620.95 0 +5.52(+0.90%)
Apr 15, 2019 618.08 618.69 614.39 615.43 0 -2.65(-0.43%)
Apr 12, 2019 609.83 618.11 609.83 618.08 0 +8.25(+1.35%)
Apr 11, 2019 610.41 612.50 608.92 609.83 0 -0.58(-0.10%)
Apr 10, 2019 610.87 612.58 607.78 610.41 0 -0.46(-0.08%)
Apr 09, 2019 612.94 613.59 609.28 610.87 0 -4.00(-0.65%)
Apr 08, 2019 615.16 615.31 611.94 614.87 0 -0.29(-0.05%)
Apr 05, 2019 615.91 617.62 613.55 615.16 0 -0.75(-0.12%)
Apr 04, 2019 608.55 615.91 608.55 615.91 0 +7.36(+1.21%)
Apr 03, 2019 598.79 612.48 598.79 608.55 0 +9.76(+1.63%)
Apr 02, 2019 594.91 647.66 594.91 598.79 0 +3.88(+0.65%)
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.