Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 687.50 694.80 677.07 682.55 0 -12.14(-1.75%)
Apr 29, 2020 684.88 700.14 678.88 694.69 0 +14.59(+2.14%)
Apr 28, 2020 687.83 690.83 675.92 680.10 0 -0.42(-0.06%)
Apr 27, 2020 672.98 683.60 669.18 680.53 0 +10.87(+1.62%)
Apr 24, 2020 674.32 676.05 664.05 669.66 0 +3.74(+0.56%)
Apr 23, 2020 674.99 680.62 662.88 665.92 0 -1.20(-0.18%)
Apr 22, 2020 667.27 672.79 660.58 667.12 0 +14.57(+2.23%)
Apr 21, 2020 653.76 660.00 644.84 652.55 0 -8.81(-1.33%)
Apr 20, 2020 661.27 671.80 656.85 661.36 0 -5.13(-0.77%)
Apr 17, 2020 670.68 673.62 660.08 666.49 0 +7.31(+1.11%)
Apr 16, 2020 664.74 673.91 648.99 659.17 0 -4.77(-0.72%)
Apr 15, 2020 658.00 673.45 651.29 663.94 0 -14.29(-2.11%)
Apr 14, 2020 674.33 691.37 670.01 678.23 0 +0.27(+0.04%)
Apr 13, 2020 675.72 684.84 665.94 677.96 0 +4.29(+0.64%)
Apr 09, 2020 674.85 690.47 667.79 673.67 0 -10.72(-1.57%)
Apr 08, 2020 680.47 692.67 673.24 684.39 0 +1.06(+0.16%)
Apr 07, 2020 689.69 698.84 676.39 683.33 0 +9.53(+1.41%)
Apr 06, 2020 675.26 682.72 660.72 673.80 0 +26.71(+4.13%)
Apr 03, 2020 647.63 660.78 638.11 647.08 0 +1.83(+0.28%)
Apr 02, 2020 637.14 657.44 631.72 645.26 0 +13.91(+2.20%)
Apr 01, 2020 643.40 647.57 623.92 631.34 0 -29.84(-4.51%)
Mar 31, 2020 661.45 672.60 649.66 661.18 0 -2.35(-0.35%)
Mar 30, 2020 656.97 669.14 648.15 663.53 0 +9.35(+1.43%)
Mar 27, 2020 655.65 674.99 643.42 654.18 0 -18.92(-2.81%)
Mar 26, 2020 642.83 676.41 641.39 673.10 0 +28.48(+4.42%)
Mar 25, 2020 627.45 661.36 621.56 644.62 0 +1.26(+0.20%)
Mar 24, 2020 630.75 647.44 617.50 643.36 0 +24.11(+3.89%)
Mar 23, 2020 626.94 640.35 606.99 619.25 0 -9.51(-1.51%)
Mar 20, 2020 636.04 658.41 620.66 628.76 0 +13.84(+2.25%)
Mar 19, 2020 599.55 626.55 589.41 614.92 0 +15.33(+2.56%)
Mar 18, 2020 592.04 617.21 572.65 599.59 0 -22.09(-3.55%)
Mar 17, 2020 594.86 630.61 586.44 621.68 0 +31.92(+5.41%)
Mar 16, 2020 588.16 618.97 571.67 589.76 0 -53.40(-8.30%)
Mar 13, 2020 643.05 648.23 617.33 643.16 0 +18.13(+2.90%)
Mar 12, 2020 644.23 651.63 616.21 625.04 0 -51.94(-7.67%)
Mar 11, 2020 680.60 690.50 668.72 676.98 0 -27.67(-3.93%)
Mar 10, 2020 699.16 709.61 688.70 704.64 0 +14.92(+2.16%)
Mar 09, 2020 697.57 708.47 679.77 689.72 0 -41.84(-5.72%)
Mar 06, 2020 731.49 737.59 724.50 731.56 0 -11.06(-1.49%)
Mar 05, 2020 745.70 751.54 736.58 742.62 0 -12.66(-1.68%)
Mar 04, 2020 745.32 756.17 742.79 755.28 0 +22.99(+3.14%)
Mar 03, 2020 739.55 747.48 726.16 732.30 0 -5.95(-0.81%)
Mar 02, 2020 726.81 743.94 720.11 738.25 0 +12.17(+1.68%)
Feb 28, 2020 711.26 729.07 702.16 726.08 0 -11.39(-1.55%)
Feb 27, 2020 741.25 748.51 733.07 737.47 0 -14.55(-1.93%)
Feb 26, 2020 751.81 761.77 747.19 752.02 0 +0.84(+0.11%)
Feb 25, 2020 761.09 763.50 749.26 751.18 0 -13.25(-1.73%)
Feb 24, 2020 767.01 769.99 761.54 764.42 0 -20.29(-2.59%)
Feb 21, 2020 787.60 790.31 781.46 784.71 0 -2.86(-0.36%)
Feb 20, 2020 794.93 795.92 784.39 787.57 0 -7.56(-0.95%)
Feb 19, 2020 794.99 797.29 792.01 795.13 0 +11.59(+1.48%)
Feb 18, 2020 784.44 789.22 779.60 783.54 0 +3.43(+0.44%)
Feb 14, 2020 781.89 783.07 777.65 780.10 0 -2.22(-0.28%)
Feb 13, 2020 783.82 786.12 778.03 782.32 0 -7.10(-0.90%)
Feb 12, 2020 788.36 795.30 781.66 789.41 0 +11.68(+1.50%)
Feb 11, 2020 772.06 780.92 770.56 777.74 0 +11.47(+1.50%)
Feb 10, 2020 765.89 770.00 764.07 766.27 0 -3.35(-0.44%)
Feb 07, 2020 771.78 774.54 767.29 769.62 0 -4.94(-0.64%)
Feb 06, 2020 778.87 780.68 771.89 774.56 0 +8.58(+1.12%)
Feb 05, 2020 764.06 772.11 760.28 765.97 0 +5.31(+0.70%)
Feb 04, 2020 759.89 763.24 755.42 760.67 0 +4.13(+0.55%)
Feb 03, 2020 752.78 759.45 751.68 756.54 0 +3.41(+0.45%)
Jan 31, 2020 760.24 763.13 750.18 753.12 0 -16.58(-2.15%)
Jan 30, 2020 767.79 771.68 762.66 769.70 0 -9.56(-1.23%)
Jan 29, 2020 776.77 782.69 772.24 779.26 0 -1.50(-0.19%)
Jan 28, 2020 776.96 785.29 771.25 780.76 0 +11.45(+1.49%)
Jan 27, 2020 764.35 774.29 759.72 769.31 0 -13.23(-1.69%)
Jan 24, 2020 784.46 786.99 778.63 782.54 0 +4.00(+0.51%)
Jan 23, 2020 776.24 780.52 771.04 778.54 0 -0.73(-0.09%)
Jan 22, 2020 781.41 784.05 776.97 779.27 0 +7.69(+1.00%)
Jan 21, 2020 774.22 777.13 767.65 771.58 0 +3.68(+0.48%)
Jan 17, 2020 761.03 769.24 759.74 767.90 0 +4.53(+0.59%)
Jan 16, 2020 758.50 764.47 756.78 763.38 0 +6.92(+0.91%)
Jan 15, 2020 755.97 761.85 753.24 756.46 0 -3.97(-0.52%)
Jan 14, 2020 759.40 763.14 755.60 760.43 0 +0.51(+0.07%)
Jan 13, 2020 755.74 761.06 753.93 759.92 0 +6.68(+0.89%)
Jan 10, 2020 755.62 757.90 750.73 753.24 0 -1.22(-0.16%)
Jan 09, 2020 754.22 756.72 751.27 754.46 0 +5.51(+0.74%)
Jan 08, 2020 749.74 753.10 745.27 748.96 0 -0.35(-0.05%)
Jan 07, 2020 751.91 754.42 746.80 749.31 0 -5.23(-0.69%)
Jan 06, 2020 755.22 757.90 753.03 754.54 0 -1.26(-0.17%)
Jan 03, 2020 752.89 759.83 750.93 755.81 0 -6.00(-0.79%)
Jan 02, 2020 757.90 763.17 754.77 761.81 0 +5.13(+0.68%)
Dec 31, 2019 752.89 758.62 751.58 756.68 0 +0.96(+0.13%)
Dec 30, 2019 759.91 761.25 754.50 755.72 0 -3.17(-0.42%)
Dec 27, 2019 756.52 761.74 753.93 758.89 0 +4.29(+0.57%)
Dec 26, 2019 752.87 757.03 750.83 754.60 0 +3.82(+0.51%)
Dec 24, 2019 749.38 752.46 746.61 750.78 0 -0.24(-0.03%)
Dec 23, 2019 749.81 753.84 745.76 751.02 0 +0.26(+0.04%)
Dec 20, 2019 748.71 753.41 744.97 750.76 0 +8.33(+1.12%)
Dec 19, 2019 743.47 745.63 739.74 742.43 0 +0.96(+0.13%)
Dec 18, 2019 737.35 743.60 735.21 741.46 0 +2.94(+0.40%)
Dec 17, 2019 736.25 740.66 733.39 738.52 0 +0.70(+0.10%)
Dec 16, 2019 737.75 741.10 734.39 737.82 0 +5.68(+0.78%)
Dec 13, 2019 729.92 734.79 727.18 732.14 0 +2.36(+0.32%)
Dec 12, 2019 724.79 732.72 723.66 729.78 0 +4.88(+0.67%)
Dec 11, 2019 719.45 727.67 718.50 724.90 0 +5.97(+0.83%)
Dec 10, 2019 716.30 721.08 712.73 718.93 0 +1.83(+0.26%)
Dec 09, 2019 717.70 722.60 715.50 717.10 0 +0.91(+0.13%)
Dec 06, 2019 716.69 722.02 713.18 716.19 0 +0.15(+0.02%)
Dec 05, 2019 717.44 719.24 714.07 716.04 0 -1.11(-0.15%)
Dec 04, 2019 715.17 720.72 714.39 717.15 0 +4.91(+0.69%)
Dec 03, 2019 711.07 713.71 708.34 712.24 0 -0.71(-0.10%)
Dec 02, 2019 709.62 720.81 706.34 712.94 0 -4.53(-0.63%)
Nov 29, 2019 721.15 723.13 715.00 717.47 0 -12.37(-1.69%)
Nov 27, 2019 728.29 732.21 719.00 729.84 0 -0.71(-0.10%)
Nov 26, 2019 732.00 733.80 724.89 730.54 0 -3.96(-0.54%)
Nov 25, 2019 733.98 737.12 731.62 734.50 0 +2.46(+0.34%)
Nov 22, 2019 731.98 735.12 729.25 732.05 0 -0.49(-0.07%)
Nov 21, 2019 732.04 733.85 728.62 732.54 0 -0.06(-0.01%)
Nov 20, 2019 732.36 736.58 729.48 732.60 0 -2.74(-0.37%)
Nov 19, 2019 740.18 740.84 732.87 735.34 0 +1.46(+0.20%)
Nov 18, 2019 736.04 738.31 731.56 733.88 0 -0.56(-0.08%)
Nov 15, 2019 730.99 735.82 730.14 734.44 0 +3.92(+0.54%)
Nov 14, 2019 730.57 733.07 726.46 730.52 0 -2.99(-0.41%)
Nov 13, 2019 732.39 735.75 729.72 733.51 0 -4.46(-0.60%)
Nov 12, 2019 745.38 746.30 737.10 737.97 0 -8.30(-1.11%)
Nov 11, 2019 747.35 749.39 742.94 746.26 0 -3.98(-0.53%)
Nov 08, 2019 751.74 753.79 748.03 750.25 0 -2.21(-0.29%)
Nov 07, 2019 756.58 759.18 749.58 752.46 0 -0.45(-0.06%)
Nov 06, 2019 755.82 759.40 748.90 752.91 0 -0.69(-0.09%)
Nov 05, 2019 757.25 758.27 751.42 753.60 0 -3.31(-0.44%)
Nov 04, 2019 761.03 764.02 756.17 756.91 0 -1.23(-0.16%)
Nov 01, 2019 754.07 760.52 752.10 758.14 0 +10.07(+1.35%)
Oct 31, 2019 751.90 754.34 743.57 748.07 0 -2.27(-0.30%)
Oct 30, 2019 749.34 752.42 744.48 750.34 0 +1.96(+0.26%)
Oct 29, 2019 747.66 755.51 744.64 748.38 0 -4.67(-0.62%)
Oct 28, 2019 751.67 755.61 750.02 753.05 0 +1.25(+0.17%)
Oct 25, 2019 749.66 757.75 747.88 751.80 0 -5.12(-0.68%)
Oct 24, 2019 760.38 762.08 754.66 756.92 0 -1.07(-0.14%)
Oct 23, 2019 759.20 762.18 753.28 757.99 0 -0.60(-0.08%)
Oct 22, 2019 764.62 767.97 754.86 758.59 0 -0.39(-0.05%)
Oct 21, 2019 757.20 764.91 750.87 758.98 0 +3.05(+0.40%)
Oct 18, 2019 755.44 760.38 752.11 755.93 0 +0.80(+0.11%)
Oct 17, 2019 753.66 757.36 751.77 755.13 0 +7.34(+0.98%)
Oct 16, 2019 744.77 752.12 739.20 747.80 0 +1.93(+0.26%)
Oct 15, 2019 747.58 749.66 743.85 745.87 0 -0.85(-0.11%)
Oct 14, 2019 748.51 752.47 744.86 746.72 0 -5.60(-0.74%)
Oct 11, 2019 752.16 755.70 749.51 752.32 0 +8.61(+1.16%)
Oct 10, 2019 738.22 746.02 736.73 743.71 0 +3.75(+0.51%)
Oct 09, 2019 740.83 742.21 738.14 739.96 0 +4.02(+0.55%)
Oct 08, 2019 738.84 741.63 735.01 735.95 0 -2.31(-0.31%)
Oct 07, 2019 738.69 743.78 734.90 738.26 0 -2.65(-0.36%)
Oct 04, 2019 732.06 742.74 731.20 740.90 0 +4.00(+0.54%)
Oct 03, 2019 734.66 737.90 731.44 736.90 0 +7.45(+1.02%)
Oct 02, 2019 729.55 736.71 724.31 729.45 0 -1.86(-0.25%)
Oct 01, 2019 731.66 734.52 727.60 731.32 0 -0.45(-0.06%)
Sep 30, 2019 727.26 737.91 725.95 731.76 0 +5.28(+0.73%)
Sep 27, 2019 728.70 731.53 723.65 726.49 0 -4.14(-0.57%)
Sep 26, 2019 731.82 736.35 726.39 730.62 0 -4.20(-0.57%)
Sep 25, 2019 732.93 738.36 728.88 734.83 0 +2.01(+0.27%)
Sep 24, 2019 738.63 740.05 731.72 732.82 0 -0.49(-0.07%)
Sep 23, 2019 732.33 737.41 730.35 733.31 0 -0.74(-0.10%)
Sep 20, 2019 736.82 739.15 731.93 734.04 0 -1.72(-0.23%)
Sep 19, 2019 736.16 740.70 733.00 735.76 0 -3.19(-0.43%)
Sep 18, 2019 742.64 745.35 734.25 738.95 0 -4.12(-0.55%)
Sep 17, 2019 735.76 744.43 733.44 743.06 0 +4.50(+0.61%)
Sep 16, 2019 738.49 741.96 735.64 738.56 0 -3.66(-0.49%)
Sep 13, 2019 741.18 744.39 738.30 742.23 0 +3.12(+0.42%)
Sep 12, 2019 737.83 744.62 734.96 739.11 0 +0.57(+0.08%)
Sep 11, 2019 733.44 740.18 731.06 738.54 0 +6.27(+0.86%)
Sep 10, 2019 725.67 735.71 723.21 732.27 0 +2.28(+0.31%)
Sep 09, 2019 730.54 733.96 726.98 729.98 0 +3.35(+0.46%)
Sep 06, 2019 729.77 731.26 722.49 726.64 0 -0.91(-0.12%)
Sep 05, 2019 734.09 735.91 724.86 727.54 0 -3.89(-0.53%)
Sep 04, 2019 730.36 734.47 727.76 731.43 0 +9.56(+1.32%)
Sep 03, 2019 721.19 723.52 717.83 721.87 0 -0.95(-0.13%)
Aug 30, 2019 721.26 729.49 716.74 722.82 0 +3.73(+0.52%)
Aug 29, 2019 712.02 722.01 709.18 719.09 0 +7.19(+1.01%)
Aug 28, 2019 705.58 714.20 704.43 711.89 0 +1.38(+0.19%)
Aug 27, 2019 710.16 715.18 706.20 710.52 0 +0.61(+0.09%)
Aug 26, 2019 708.50 712.09 704.19 709.91 0 +6.50(+0.92%)
Aug 23, 2019 707.45 713.30 702.40 703.40 0 -6.15(-0.87%)
Aug 22, 2019 711.94 714.67 706.65 709.55 0 -4.76(-0.67%)
Aug 21, 2019 714.63 718.75 711.59 714.32 0 +3.10(+0.44%)
Aug 20, 2019 712.96 715.47 709.20 711.22 0 +1.99(+0.28%)
Aug 19, 2019 712.14 715.69 706.26 709.23 0 +0.04(+0.01%)
Aug 16, 2019 704.54 711.65 703.46 709.20 0 +8.67(+1.24%)
Aug 15, 2019 701.53 705.87 694.97 700.53 0 +12.80(+1.86%)
Aug 14, 2019 691.07 697.14 684.81 687.73 0 -12.66(-1.81%)
Aug 13, 2019 696.71 703.56 694.29 700.39 0 +2.06(+0.29%)
Aug 12, 2019 704.60 706.32 697.07 698.33 0 -11.40(-1.61%)
Aug 09, 2019 713.07 715.85 705.97 709.74 0 +4.59(+0.65%)
Aug 08, 2019 698.39 708.85 696.31 705.14 0 +5.62(+0.80%)
Aug 07, 2019 693.82 702.56 691.66 699.53 0 -0.99(-0.14%)
Aug 06, 2019 699.59 704.32 691.59 700.52 0 +10.67(+1.55%)
Aug 05, 2019 696.57 697.34 686.90 689.85 0 -17.14(-2.42%)
Aug 02, 2019 708.27 711.22 701.96 706.99 0 -6.37(-0.89%)
Aug 01, 2019 719.58 723.57 711.49 713.36 0 -3.75(-0.52%)
Jul 31, 2019 721.54 725.72 712.48 717.11 0 -8.85(-1.22%)
Jul 30, 2019 728.73 730.99 723.36 725.96 0 -6.88(-0.94%)
Jul 29, 2019 731.42 736.43 725.36 732.83 0 +3.08(+0.42%)
Jul 26, 2019 730.60 734.89 725.72 729.75 0 +1.56(+0.21%)
Jul 25, 2019 733.73 736.09 726.72 728.20 0 -9.07(-1.23%)
Jul 24, 2019 739.42 742.42 735.47 737.27 0 -2.92(-0.39%)
Jul 23, 2019 742.97 745.17 736.34 740.19 0 +1.07(+0.14%)
Jul 22, 2019 746.27 747.77 736.95 739.12 0 -8.97(-1.20%)
Jul 19, 2019 749.48 753.19 744.45 748.09 0 -2.07(-0.28%)
Jul 18, 2019 749.66 754.67 745.44 750.16 0 -2.16(-0.29%)
Jul 17, 2019 749.96 756.78 746.74 752.33 0 +5.25(+0.70%)
Jul 16, 2019 751.03 752.51 743.81 747.08 0 -4.26(-0.57%)
Jul 15, 2019 745.85 753.50 742.49 751.34 0 +5.27(+0.71%)
Jul 12, 2019 745.99 749.39 741.80 746.07 0 -1.23(-0.16%)
Jul 11, 2019 749.26 751.54 743.82 747.30 0 -1.39(-0.19%)
Jul 10, 2019 750.76 753.58 745.19 748.70 0 +0.94(+0.13%)
Jul 09, 2019 747.46 754.35 741.20 747.76 0 -3.88(-0.52%)
Jul 08, 2019 749.41 755.02 747.30 751.64 0 -3.10(-0.41%)
Jul 05, 2019 750.79 757.17 748.34 754.75 0 -0.27(-0.04%)
Jul 03, 2019 753.52 756.98 751.95 755.02 0 +2.06(+0.27%)
Jul 02, 2019 751.54 756.52 749.93 752.96 0 +0.71(+0.09%)
Jul 01, 2019 755.59 758.14 748.24 752.25 0 +4.82(+0.64%)
Jun 28, 2019 750.71 753.13 744.37 747.42 0 -4.25(-0.57%)
Jun 27, 2019 752.64 755.56 748.61 751.67 0 -0.66(-0.09%)
Jun 26, 2019 754.09 756.34 749.96 752.34 0 +0.15(+0.02%)
Jun 25, 2019 753.73 758.92 750.63 752.19 0 -1.77(-0.23%)
Jun 24, 2019 753.63 757.31 751.07 753.95 0 -1.62(-0.21%)
Jun 21, 2019 751.37 758.13 748.41 755.58 0 -1.16(-0.15%)
Jun 20, 2019 752.45 758.26 750.75 756.74 0 +11.32(+1.52%)
Jun 19, 2019 742.76 747.62 741.11 745.42 0 +5.60(+0.76%)
Jun 18, 2019 738.07 742.80 734.33 739.82 0 +8.68(+1.19%)
Jun 17, 2019 732.40 733.78 729.15 731.13 0 -0.44(-0.06%)
Jun 14, 2019 735.12 738.34 727.19 731.58 0 -7.51(-1.02%)
Jun 13, 2019 741.03 743.82 733.95 739.09 0 +3.03(+0.41%)
Jun 12, 2019 739.89 742.25 735.02 736.06 0 -8.32(-1.12%)
Jun 11, 2019 749.15 752.14 742.18 744.38 0 -0.87(-0.12%)
Jun 10, 2019 744.98 750.69 741.54 745.25 0 -1.96(-0.26%)
Jun 07, 2019 745.35 750.53 743.15 747.20 0 +5.19(+0.70%)
Jun 06, 2019 743.72 747.21 739.14 742.01 0 +2.01(+0.27%)
Jun 05, 2019 738.77 743.62 733.89 740.00 0 -2.20(-0.30%)
Jun 04, 2019 738.62 744.02 734.57 742.20 0 +4.94(+0.67%)
Jun 03, 2019 729.96 739.18 728.77 737.26 0 +13.54(+1.87%)
May 31, 2019 721.99 729.25 718.02 723.72 0 -13.74(-1.86%)
May 30, 2019 735.51 741.40 733.68 737.46 0 +4.45(+0.61%)
May 29, 2019 729.60 734.53 726.46 733.01 0 +1.58(+0.22%)
May 28, 2019 734.41 738.78 728.65 731.43 0 -9.51(-1.28%)
May 24, 2019 740.39 743.40 734.85 740.94 0 +5.78(+0.79%)
May 23, 2019 735.25 739.13 730.28 735.17 0 -8.17(-1.10%)
May 22, 2019 744.39 746.68 739.69 743.34 0 -3.23(-0.43%)
May 21, 2019 747.16 748.61 741.59 746.57 0 +3.47(+0.47%)
May 20, 2019 742.31 749.10 739.38 743.10 0 -0.07(-0.01%)
May 17, 2019 739.11 746.91 736.87 743.17 0 +3.99(+0.54%)
May 16, 2019 736.54 743.41 733.66 739.18 0 +3.96(+0.54%)
May 15, 2019 732.05 738.22 729.03 735.23 0 -1.92(-0.26%)
May 14, 2019 736.66 740.21 732.66 737.15 0 +5.71(+0.78%)
May 13, 2019 729.95 734.51 725.02 731.43 0 -10.77(-1.45%)
May 10, 2019 736.63 744.55 732.54 742.21 0 +3.64(+0.49%)
May 09, 2019 732.25 739.98 725.04 738.56 0 +1.39(+0.19%)
May 08, 2019 740.66 743.39 734.30 737.17 0 -1.55(-0.21%)
May 07, 2019 745.56 746.85 735.66 738.72 0 -10.69(-1.43%)
May 06, 2019 744.75 751.93 741.60 749.41 0 -3.65(-0.48%)
May 03, 2019 750.76 756.15 750.34 753.06 0 +2.22(+0.30%)
May 02, 2019 749.16 754.10 746.90 750.84 0 -0.10(-0.01%)
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.