Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 564.62 566.06 561.34 564.95 0 +1.36(+0.24%)
Dec 30, 2019 565.11 567.50 562.36 563.59 0 -1.73(-0.31%)
Dec 27, 2019 569.12 569.50 564.21 565.32 0 -2.32(-0.41%)
Dec 26, 2019 566.14 568.80 563.83 567.64 0 +4.44(+0.79%)
Dec 24, 2019 564.65 566.26 562.11 563.20 0 -0.20(-0.04%)
Dec 23, 2019 561.44 565.19 560.21 563.40 0 +2.41(+0.43%)
Dec 20, 2019 564.57 567.04 559.67 560.99 0 +2.32(+0.41%)
Dec 19, 2019 561.95 563.59 557.22 558.67 0 -0.64(-0.12%)
Dec 18, 2019 558.98 561.04 556.43 559.32 0 -1.06(-0.19%)
Dec 17, 2019 557.55 563.58 556.64 560.37 0 +1.09(+0.20%)
Dec 16, 2019 567.69 568.39 558.33 559.28 0 +7.25(+1.31%)
Dec 13, 2019 557.85 563.74 549.66 552.03 0 -0.23(-0.04%)
Dec 12, 2019 545.12 554.72 543.36 552.27 0 +7.09(+1.30%)
Dec 11, 2019 542.29 547.95 541.64 545.18 0 +7.23(+1.34%)
Dec 10, 2019 535.57 559.99 531.07 537.95 0 +1.09(+0.20%)
Dec 09, 2019 538.34 542.62 535.24 536.86 0 +3.46(+0.65%)
Dec 06, 2019 532.32 535.67 530.37 533.40 0 +8.29(+1.58%)
Dec 05, 2019 524.55 527.71 521.56 525.11 0 -1.07(-0.20%)
Dec 04, 2019 524.70 529.14 522.69 526.18 0 +3.62(+0.69%)
Dec 03, 2019 519.85 524.00 516.61 522.56 0 -6.01(-1.14%)
Dec 02, 2019 525.17 531.31 522.38 528.57 0 +4.84(+0.92%)
Nov 29, 2019 523.16 526.32 521.18 523.73 0 -4.73(-0.90%)
Nov 27, 2019 526.97 529.61 524.12 528.46 0 +1.38(+0.26%)
Nov 26, 2019 525.26 528.49 522.62 527.08 0 +1.95(+0.37%)
Nov 25, 2019 521.42 527.18 519.89 525.13 0 +8.83(+1.71%)
Nov 22, 2019 516.53 520.04 514.25 516.30 0 +5.30(+1.04%)
Nov 21, 2019 507.59 512.47 506.14 511.00 0 +2.66(+0.52%)
Nov 20, 2019 509.10 514.38 506.26 508.34 0 -10.86(-2.09%)
Nov 19, 2019 526.52 526.96 517.50 519.20 0 +3.06(+0.59%)
Nov 18, 2019 514.67 518.31 511.31 516.14 0 -0.36(-0.07%)
Nov 15, 2019 512.24 517.68 510.36 516.51 0 +9.35(+1.84%)
Nov 14, 2019 505.35 508.73 503.26 507.15 0 +5.14(+1.02%)
Nov 13, 2019 504.17 506.55 500.20 502.02 0 -8.13(-1.59%)
Nov 12, 2019 514.75 516.07 508.03 510.15 0 -3.64(-0.71%)
Nov 11, 2019 506.92 514.55 505.62 513.79 0 -5.27(-1.02%)
Nov 08, 2019 517.98 521.87 513.13 519.06 0 -9.59(-1.81%)
Nov 07, 2019 531.04 533.42 526.09 528.65 0 +0.80(+0.15%)
Nov 06, 2019 531.09 532.41 525.58 527.86 0 -3.10(-0.58%)
Nov 05, 2019 535.89 537.25 528.48 530.96 0 +4.57(+0.87%)
Nov 04, 2019 528.50 531.97 524.48 526.39 0 +10.71(+2.08%)
Nov 01, 2019 503.89 517.02 502.49 515.68 0 +19.24(+3.88%)
Oct 31, 2019 498.43 499.82 492.85 496.44 0 -5.26(-1.05%)
Oct 30, 2019 503.41 504.56 495.61 501.70 0 -6.99(-1.37%)
Oct 29, 2019 509.55 511.94 506.74 508.70 0 +0.67(+0.13%)
Oct 28, 2019 506.25 510.74 504.62 508.03 0 +7.33(+1.46%)
Oct 25, 2019 497.47 504.26 496.13 500.70 0 +4.11(+0.83%)
Oct 24, 2019 504.00 505.00 493.88 496.59 0 -2.45(-0.49%)
Oct 23, 2019 501.37 502.50 496.92 499.04 0 -0.20(-0.04%)
Oct 22, 2019 496.00 501.97 494.21 499.24 0 +4.25(+0.86%)
Oct 21, 2019 497.75 499.40 492.92 494.99 0 +7.10(+1.46%)
Oct 18, 2019 489.68 492.58 486.84 487.88 0 +1.42(+0.29%)
Oct 17, 2019 490.49 493.08 484.93 486.46 0 +1.92(+0.40%)
Oct 16, 2019 488.44 491.17 482.83 484.54 0 -8.28(-1.68%)
Oct 15, 2019 489.74 496.68 487.57 492.82 0 -1.67(-0.34%)
Oct 14, 2019 497.26 498.98 493.72 494.49 0 -9.37(-1.86%)
Oct 11, 2019 501.37 509.45 500.94 503.86 0 +18.08(+3.72%)
Oct 10, 2019 479.26 487.29 477.78 485.78 0 +12.82(+2.71%)
Oct 09, 2019 474.36 476.13 468.57 472.96 0 +2.56(+0.54%)
Oct 08, 2019 473.76 475.02 469.73 470.40 0 -5.24(-1.10%)
Oct 07, 2019 477.19 481.79 474.61 475.64 0 -4.39(-0.92%)
Oct 04, 2019 475.33 480.64 474.65 480.03 0 +3.88(+0.82%)
Oct 03, 2019 468.61 477.79 467.27 476.15 0 +1.51(+0.32%)
Oct 02, 2019 475.11 479.20 470.39 474.65 0 -14.74(-3.01%)
Oct 01, 2019 495.94 498.35 487.58 489.38 0 -7.10(-1.43%)
Sep 30, 2019 493.49 498.08 492.46 496.49 0 +1.74(+0.35%)
Sep 27, 2019 493.55 498.95 491.93 494.75 0 +4.35(+0.89%)
Sep 26, 2019 496.25 497.29 488.92 490.40 0 -6.46(-1.30%)
Sep 25, 2019 488.18 498.16 487.58 496.86 0 +5.12(+1.04%)
Sep 24, 2019 499.32 500.64 488.96 491.74 0 -14.61(-2.88%)
Sep 23, 2019 500.82 507.97 499.14 506.35 0 +1.11(+0.22%)
Sep 20, 2019 505.88 511.13 503.93 505.24 0 -1.55(-0.31%)
Sep 19, 2019 508.87 511.77 505.15 506.79 0 -2.54(-0.50%)
Sep 18, 2019 512.46 514.42 505.36 509.33 0 -5.27(-1.02%)
Sep 17, 2019 509.86 516.11 506.55 514.60 0 -1.21(-0.23%)
Sep 16, 2019 519.25 523.30 512.83 515.80 0 -8.17(-1.56%)
Sep 13, 2019 528.88 530.55 522.63 523.97 0 +8.39(+1.63%)
Sep 12, 2019 512.47 518.39 508.99 515.58 0 +4.28(+0.84%)
Sep 11, 2019 509.67 513.25 505.15 511.31 0 +4.78(+0.94%)
Sep 10, 2019 499.14 508.45 497.28 506.53 0 +7.61(+1.52%)
Sep 09, 2019 493.53 499.88 493.03 498.92 0 +5.25(+1.06%)
Sep 06, 2019 495.71 497.43 492.24 493.67 0 -1.16(-0.24%)
Sep 05, 2019 489.74 497.02 488.95 494.83 0 +6.93(+1.42%)
Sep 04, 2019 486.17 489.09 483.98 487.90 0 +13.97(+2.95%)
Sep 03, 2019 473.47 476.64 470.82 473.93 0 -6.69(-1.39%)
Aug 30, 2019 481.57 484.13 477.34 480.62 0 +10.24(+2.18%)
Aug 29, 2019 471.89 474.48 467.92 470.39 0 +6.10(+1.31%)
Aug 28, 2019 460.41 468.69 458.32 464.29 0 +5.19(+1.13%)
Aug 27, 2019 464.22 465.04 458.28 459.10 0 -2.00(-0.43%)
Aug 26, 2019 461.21 464.24 457.97 461.10 0 +3.27(+0.71%)
Aug 23, 2019 465.27 470.25 456.62 457.83 0 -8.21(-1.76%)
Aug 22, 2019 467.15 469.29 462.94 466.03 0 -0.71(-0.15%)
Aug 21, 2019 469.46 470.44 465.13 466.74 0 -0.89(-0.19%)
Aug 20, 2019 469.50 473.14 466.09 467.63 0 -3.34(-0.71%)
Aug 19, 2019 474.26 476.12 469.93 470.97 0 +3.46(+0.74%)
Aug 16, 2019 465.57 469.71 463.46 467.51 0 +1.63(+0.35%)
Aug 15, 2019 467.14 468.39 461.31 465.88 0 +1.80(+0.39%)
Aug 14, 2019 470.33 472.31 463.50 464.08 0 -15.86(-3.31%)
Aug 13, 2019 468.43 483.56 467.34 479.94 0 +11.35(+2.42%)
Aug 12, 2019 474.21 475.01 467.43 468.59 0 -3.99(-0.84%)
Aug 09, 2019 480.61 482.09 471.06 472.58 0 -16.14(-3.30%)
Aug 08, 2019 482.94 489.94 481.63 488.73 0 -3.94(-0.80%)
Aug 07, 2019 488.86 493.96 487.14 492.66 0 -5.20(-1.04%)
Aug 06, 2019 500.81 502.32 490.73 497.87 0 +0.73(+0.15%)
Aug 05, 2019 499.47 502.20 492.61 497.14 0 -12.76(-2.50%)
Aug 02, 2019 514.36 516.96 506.86 509.90 0 -10.95(-2.10%)
Aug 01, 2019 527.09 533.07 515.94 520.84 0 -21.37(-3.94%)
Jul 31, 2019 545.93 552.72 536.41 542.22 0 -10.50(-1.90%)
Jul 30, 2019 549.05 553.48 546.68 552.72 0 +2.34(+0.42%)
Jul 29, 2019 551.85 552.87 546.32 550.38 0 +1.37(+0.25%)
Jul 26, 2019 550.97 552.35 545.36 549.02 0 +1.62(+0.30%)
Jul 25, 2019 550.38 552.94 544.62 547.40 0 -7.27(-1.31%)
Jul 24, 2019 551.54 556.90 549.34 554.67 0 -17.69(-3.09%)
Jul 23, 2019 576.09 578.44 569.04 572.36 0 -0.27(-0.05%)
Jul 22, 2019 575.88 578.52 568.88 572.64 0 -3.07(-0.53%)
Jul 19, 2019 575.75 579.68 571.63 575.70 0 +4.62(+0.81%)
Jul 18, 2019 568.91 572.81 565.10 571.09 0 -2.08(-0.36%)
Jul 17, 2019 573.41 576.68 570.63 573.16 0 +0.96(+0.17%)
Jul 16, 2019 573.78 576.82 568.87 572.20 0 -7.55(-1.30%)
Jul 15, 2019 580.46 582.61 576.19 579.75 0 +6.06(+1.06%)
Jul 12, 2019 574.64 578.40 571.68 573.69 0 +0.12(+0.02%)
Jul 11, 2019 573.57 576.42 570.24 573.57 0 -4.33(-0.75%)
Jul 10, 2019 578.74 581.12 574.80 577.90 0 +6.40(+1.12%)
Jul 09, 2019 569.74 572.71 566.69 571.50 0 -0.18(-0.03%)
Jul 08, 2019 573.24 576.78 569.70 571.68 0 +1.87(+0.33%)
Jul 05, 2019 567.07 571.54 560.72 569.81 0 -21.62(-3.66%)
Jul 03, 2019 590.98 592.96 587.22 591.43 0 -3.16(-0.53%)
Jul 02, 2019 591.57 598.35 586.58 594.60 0 +4.43(+0.75%)
Jul 01, 2019 594.62 595.26 587.30 590.17 0 +4.38(+0.75%)
Jun 28, 2019 588.23 589.27 583.02 585.79 0 +3.90(+0.67%)
Jun 27, 2019 584.81 586.39 578.63 581.89 0 +1.87(+0.32%)
Jun 26, 2019 578.20 584.17 576.36 580.02 0 +7.33(+1.28%)
Jun 25, 2019 576.67 579.66 569.77 572.69 0 +0.32(+0.06%)
Jun 24, 2019 572.47 576.24 568.73 572.37 0 +4.02(+0.71%)
Jun 21, 2019 567.23 572.33 566.17 568.35 0 -1.10(-0.19%)
Jun 20, 2019 572.39 574.46 564.88 569.45 0 +4.77(+0.85%)
Jun 19, 2019 565.84 569.41 558.45 564.68 0 -14.47(-2.50%)
Jun 18, 2019 571.99 581.96 571.47 579.15 0 +15.62(+2.77%)
Jun 17, 2019 565.18 567.26 561.18 563.52 0 -1.33(-0.24%)
Jun 14, 2019 564.92 568.80 561.45 564.85 0 -9.06(-1.58%)
Jun 13, 2019 570.09 575.76 567.75 573.92 0 +11.02(+1.96%)
Jun 12, 2019 563.77 568.66 561.46 562.90 0 -2.15(-0.38%)
Jun 11, 2019 565.83 569.20 562.69 565.04 0 +14.15(+2.57%)
Jun 10, 2019 552.12 554.88 548.83 550.90 0 +5.46(+1.00%)
Jun 07, 2019 542.64 550.08 540.88 545.43 0 +1.23(+0.23%)
Jun 06, 2019 543.91 547.72 539.61 544.21 0 +0.26(+0.05%)
Jun 05, 2019 550.27 551.40 540.68 543.95 0 -11.07(-1.99%)
Jun 04, 2019 552.63 556.12 548.26 555.02 0 +5.70(+1.04%)
Jun 03, 2019 541.52 551.37 540.29 549.32 0 +9.34(+1.73%)
May 31, 2019 535.86 543.46 533.29 539.97 0 -9.86(-1.79%)
May 30, 2019 553.28 555.96 548.81 549.84 0 -4.56(-0.82%)
May 29, 2019 550.79 555.47 547.79 554.40 0 -9.21(-1.63%)
May 28, 2019 568.56 571.65 561.61 563.61 0 +5.97(+1.07%)
May 24, 2019 558.57 561.21 554.04 557.63 0 +6.53(+1.18%)
May 23, 2019 552.19 554.15 545.56 551.11 0 -8.58(-1.53%)
May 22, 2019 563.65 565.62 558.17 559.69 0 -4.56(-0.81%)
May 21, 2019 559.68 565.70 557.58 564.25 0 +3.09(+0.55%)
May 20, 2019 562.44 567.20 559.18 561.16 0 -2.95(-0.52%)
May 17, 2019 563.44 569.00 559.74 564.11 0 -0.57(-0.10%)
May 16, 2019 561.66 568.87 557.78 564.68 0 +11.10(+2.00%)
May 15, 2019 547.76 556.49 546.24 553.58 0 -1.10(-0.20%)
May 14, 2019 551.82 558.34 549.76 554.69 0 +11.47(+2.11%)
May 13, 2019 548.71 550.59 540.21 543.22 0 -17.28(-3.08%)
May 10, 2019 554.24 562.65 549.45 560.50 0 +7.65(+1.38%)
May 09, 2019 548.28 555.42 545.26 552.86 0 +0.41(+0.07%)
May 08, 2019 553.22 558.40 550.50 552.45 0 -3.82(-0.69%)
May 07, 2019 560.07 561.49 550.77 556.27 0 -0.75(-0.13%)
May 06, 2019 551.64 558.53 549.65 557.02 0 -8.04(-1.42%)
May 03, 2019 557.17 566.68 556.89 565.06 0 +14.57(+2.65%)
May 02, 2019 551.26 553.38 546.77 550.49 0 -3.30(-0.60%)
May 01, 2019 563.04 564.99 548.66 553.79 0 -9.89(-1.76%)
Apr 30, 2019 563.44 567.38 559.65 563.69 0 -3.38(-0.60%)
Apr 29, 2019 565.97 568.47 562.90 567.06 0 +0.40(+0.07%)
Apr 26, 2019 566.90 569.89 564.50 566.67 0 -1.21(-0.21%)
Apr 25, 2019 569.62 573.63 563.69 567.88 0 -3.27(-0.57%)
Apr 24, 2019 576.68 579.11 568.44 571.15 0 -11.49(-1.97%)
Apr 23, 2019 580.22 586.94 579.01 582.64 0 -0.08(-0.01%)
Apr 22, 2019 581.98 585.30 577.18 582.72 0 -1.32(-0.23%)
Apr 18, 2019 583.90 587.09 579.88 584.04 0 +0.76(+0.13%)
Apr 17, 2019 581.00 586.82 577.66 583.28 0 +0.90(+0.15%)
Apr 16, 2019 593.33 595.89 576.55 582.38 0 -13.08(-2.20%)
Apr 15, 2019 596.07 597.76 591.46 595.46 0 -2.91(-0.49%)
Apr 12, 2019 602.23 603.70 596.96 598.38 0 +6.15(+1.04%)
Apr 11, 2019 593.80 597.23 588.95 592.23 0 -5.07(-0.85%)
Apr 10, 2019 601.08 602.79 595.09 597.30 0 +3.36(+0.57%)
Apr 09, 2019 597.82 599.94 592.59 593.94 0 -7.10(-1.18%)
Apr 08, 2019 597.51 602.71 594.96 601.04 0 +9.48(+1.60%)
Apr 05, 2019 593.18 595.69 588.22 591.56 0 +1.55(+0.26%)
Apr 04, 2019 587.04 590.79 583.96 590.01 0 +0.80(+0.14%)
Apr 03, 2019 594.36 596.49 587.73 589.21 0 +1.64(+0.28%)
Apr 02, 2019 584.76 589.55 581.59 587.57 0 +7.20(+1.24%)
Apr 01, 2019 583.92 586.61 577.87 580.37 0 +12.65(+2.23%)
Mar 29, 2019 568.58 571.11 564.06 567.72 0 +7.12(+1.27%)
Mar 28, 2019 563.30 564.99 556.48 560.60 0 +3.31(+0.59%)
Mar 27, 2019 561.17 563.84 554.96 557.28 0 -1.95(-0.35%)
Mar 26, 2019 559.78 563.39 556.18 559.23 0 +6.63(+1.20%)
Mar 25, 2019 550.45 557.82 548.85 552.61 0 +5.85(+1.07%)
Mar 22, 2019 553.92 556.44 546.02 546.75 0 -10.64(-1.91%)
Mar 21, 2019 554.70 560.64 550.91 557.40 0 +2.46(+0.44%)
Mar 20, 2019 550.20 559.24 546.46 554.94 0 +0.79(+0.14%)
Mar 19, 2019 566.25 568.33 549.91 554.14 0 -3.15(-0.57%)
Mar 18, 2019 555.07 560.70 553.82 557.29 0 +8.71(+1.59%)
Mar 15, 2019 548.08 552.09 546.50 548.58 0 +0.58(+0.11%)
Mar 14, 2019 547.51 551.69 544.88 548.00 0 -2.20(-0.40%)
Mar 13, 2019 548.80 552.99 546.13 550.20 0 +7.59(+1.40%)
Mar 12, 2019 542.34 546.26 541.13 542.61 0 +1.12(+0.21%)
Mar 11, 2019 535.11 543.71 533.49 541.49 0 +8.04(+1.51%)
Mar 08, 2019 527.28 535.35 525.10 533.44 0 -3.14(-0.59%)
Mar 07, 2019 541.85 542.28 533.41 536.58 0 -33.90(-5.94%)
Mar 06, 2019 575.69 576.98 569.67 570.48 0 -0.26(-0.05%)
Mar 05, 2019 570.77 574.04 568.60 570.74 0 +0.59(+0.10%)
Mar 04, 2019 569.68 573.84 565.95 570.15 0 +2.58(+0.46%)
Mar 01, 2019 571.33 573.66 564.54 567.57 0 +1.75(+0.31%)
Feb 28, 2019 568.27 570.02 563.21 565.82 0 -4.42(-0.77%)
Feb 27, 2019 578.36 582.17 568.48 570.24 0 -3.46(-0.60%)
Feb 26, 2019 572.92 578.22 570.72 573.70 0 -0.23(-0.04%)
Feb 25, 2019 569.58 575.78 568.18 573.93 0 +0.01(+0.00%)
Feb 22, 2019 574.16 577.01 570.53 573.92 0 +6.28(+1.11%)
Feb 21, 2019 565.14 569.47 560.93 567.64 0 -2.74(-0.48%)
Feb 20, 2019 563.75 573.83 563.01 570.38 0 +7.25(+1.29%)
Feb 19, 2019 558.73 567.35 558.17 563.14 0 +5.43(+0.97%)
Feb 15, 2019 557.90 560.89 553.80 557.70 0 +7.17(+1.30%)
Feb 14, 2019 548.00 552.47 545.79 550.53 0 -0.82(-0.15%)
Feb 13, 2019 554.80 558.38 550.36 551.35 0 +2.85(+0.52%)
Feb 12, 2019 547.61 550.96 543.80 548.50 0 +3.94(+0.72%)
Feb 11, 2019 544.00 546.87 541.28 544.56 0 -0.67(-0.12%)
Feb 08, 2019 545.01 548.48 539.77 545.23 0 -2.90(-0.53%)
Feb 07, 2019 552.67 553.76 543.50 548.13 0 -5.19(-0.94%)
Feb 06, 2019 551.25 558.38 548.85 553.32 0 +1.58(+0.29%)
Feb 05, 2019 554.96 556.69 548.13 551.74 0 -3.62(-0.65%)
Feb 04, 2019 549.89 558.69 547.02 555.36 0 +6.01(+1.09%)
Feb 01, 2019 550.48 553.16 545.14 549.35 0 -1.86(-0.34%)
Jan 31, 2019 546.00 553.34 542.38 551.20 0 +7.44(+1.37%)
Jan 30, 2019 545.09 548.67 536.13 543.76 0 +8.96(+1.67%)
Jan 29, 2019 534.21 539.61 530.63 534.81 0 +13.57(+2.60%)
Jan 28, 2019 517.99 523.76 514.61 521.24 0 +1.64(+0.32%)
Jan 25, 2019 511.31 525.48 509.19 519.60 0 +20.61(+4.13%)
Jan 24, 2019 497.85 502.57 496.14 498.99 0 -0.07(-0.01%)
Jan 23, 2019 500.50 502.52 494.92 499.06 0 -2.09(-0.42%)
Jan 22, 2019 502.87 505.56 497.42 501.15 0 -11.95(-2.33%)
Jan 18, 2019 514.39 516.39 509.39 513.10 0 +1.96(+0.38%)
Jan 17, 2019 500.98 514.47 500.45 511.14 0 +6.99(+1.39%)
Jan 16, 2019 499.96 505.99 499.02 504.16 0 +3.66(+0.73%)
Jan 15, 2019 502.20 505.48 496.10 500.50 0 +0.05(+0.01%)
Jan 14, 2019 497.39 504.08 496.23 500.45 0 -1.24(-0.25%)
Jan 11, 2019 499.83 503.61 496.83 501.69 0 -1.45(-0.29%)
Jan 10, 2019 497.69 504.15 495.39 503.13 0 -1.39(-0.28%)
Jan 09, 2019 503.65 508.24 499.88 504.52 0 +7.13(+1.43%)
Jan 08, 2019 494.43 499.39 492.55 497.39 0 +6.30(+1.28%)
Jan 07, 2019 490.05 496.67 486.41 491.09 0 +3.31(+0.68%)
Jan 04, 2019 476.13 491.62 473.44 487.79 0 +25.22(+5.45%)
Jan 03, 2019 467.05 469.59 459.22 462.57 0 -7.70(-1.64%)
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.