Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 414.49 417.22 408.39 413.47 0 -5.80(-1.38%)
Apr 29, 2020 416.23 425.91 413.37 419.27 0 +9.16(+2.23%)
Apr 28, 2020 410.82 414.79 404.19 410.11 0 +2.45(+0.60%)
Apr 27, 2020 400.82 410.34 398.38 407.67 0 +15.21(+3.87%)
Apr 24, 2020 398.84 400.37 388.36 392.46 0 -8.37(-2.09%)
Apr 23, 2020 401.15 406.75 396.76 400.83 0 +4.85(+1.22%)
Apr 22, 2020 396.47 400.33 392.13 395.98 0 +7.25(+1.87%)
Apr 21, 2020 387.22 392.21 381.43 388.73 0 -6.26(-1.58%)
Apr 20, 2020 398.62 401.39 392.79 394.98 0 -5.44(-1.36%)
Apr 17, 2020 404.91 407.70 396.91 400.43 0 +6.24(+1.58%)
Apr 16, 2020 398.24 399.39 390.80 394.18 0 -4.13(-1.04%)
Apr 15, 2020 396.03 402.90 392.12 398.31 0 -4.95(-1.23%)
Apr 14, 2020 403.75 409.25 399.17 403.25 0 +4.60(+1.15%)
Apr 13, 2020 396.97 403.75 390.45 398.66 0 +1.88(+0.47%)
Apr 09, 2020 393.37 402.42 391.12 396.77 0 +5.46(+1.40%)
Apr 08, 2020 378.50 394.47 376.30 391.31 0 +10.33(+2.71%)
Apr 07, 2020 387.62 390.63 377.32 380.98 0 +7.65(+2.05%)
Apr 06, 2020 373.11 378.45 365.96 373.32 0 +11.52(+3.18%)
Apr 03, 2020 361.49 368.13 354.34 361.81 0 -2.89(-0.79%)
Apr 02, 2020 361.83 370.68 355.63 364.69 0 +5.88(+1.64%)
Apr 01, 2020 363.42 368.11 354.62 358.81 0 -16.15(-4.31%)
Mar 31, 2020 378.38 385.63 369.41 374.96 0 -4.91(-1.29%)
Mar 30, 2020 377.60 384.12 371.43 379.88 0 +7.95(+2.14%)
Mar 27, 2020 368.93 382.94 364.51 371.93 0 -12.08(-3.14%)
Mar 26, 2020 372.70 390.07 367.70 384.01 0 +17.05(+4.65%)
Mar 25, 2020 359.27 373.83 352.19 366.96 0 +8.58(+2.39%)
Mar 24, 2020 350.00 360.95 344.82 358.38 0 +26.64(+8.03%)
Mar 23, 2020 340.50 346.91 325.04 331.74 0 -8.89(-2.61%)
Mar 20, 2020 359.50 365.51 338.46 340.63 0 -8.20(-2.35%)
Mar 19, 2020 339.12 356.25 327.10 348.83 0 +6.62(+1.93%)
Mar 18, 2020 351.55 363.00 328.32 342.21 0 -34.14(-9.07%)
Mar 17, 2020 367.79 379.27 359.12 376.35 0 +8.26(+2.25%)
Mar 16, 2020 372.19 388.74 360.59 368.08 0 -45.52(-11.01%)
Mar 13, 2020 416.80 422.41 389.23 413.61 0 +19.99(+5.08%)
Mar 12, 2020 413.28 416.99 384.77 393.62 0 -48.32(-10.93%)
Mar 11, 2020 456.75 459.00 434.58 441.93 0 -27.72(-5.90%)
Mar 10, 2020 469.42 475.07 456.07 469.65 0 +5.38(+1.16%)
Mar 09, 2020 471.56 481.36 450.00 464.28 0 -25.07(-5.12%)
Mar 06, 2020 490.47 493.86 483.10 489.34 0 -11.41(-2.28%)
Mar 05, 2020 505.90 509.22 497.84 500.76 0 -12.53(-2.44%)
Mar 04, 2020 506.92 515.41 503.06 513.28 0 +16.93(+3.41%)
Mar 03, 2020 500.70 510.97 493.61 496.35 0 -1.03(-0.21%)
Mar 02, 2020 485.97 498.30 482.79 497.38 0 +12.72(+2.63%)
Feb 28, 2020 478.89 487.27 473.00 484.66 0 -5.68(-1.16%)
Feb 27, 2020 500.36 505.15 489.59 490.34 0 -14.90(-2.95%)
Feb 26, 2020 511.86 516.97 503.65 505.24 0 -5.41(-1.06%)
Feb 25, 2020 518.63 519.89 508.09 510.65 0 -9.54(-1.83%)
Feb 24, 2020 522.78 526.78 517.96 520.19 0 -15.66(-2.92%)
Feb 21, 2020 532.33 538.89 530.89 535.84 0 +0.65(+0.12%)
Feb 20, 2020 536.21 538.25 532.49 535.19 0 -5.20(-0.96%)
Feb 19, 2020 539.45 543.26 537.19 540.39 0 +2.93(+0.55%)
Feb 18, 2020 535.95 539.87 533.94 537.46 0 +1.64(+0.31%)
Feb 14, 2020 535.44 538.63 532.26 535.81 0 +1.04(+0.19%)
Feb 13, 2020 534.43 537.67 531.65 534.78 0 -2.32(-0.43%)
Feb 12, 2020 536.73 540.59 534.49 537.10 0 +1.75(+0.33%)
Feb 11, 2020 536.78 539.48 532.40 535.35 0 +4.38(+0.82%)
Feb 10, 2020 533.63 534.97 528.06 530.97 0 -4.91(-0.92%)
Feb 07, 2020 539.61 541.69 534.73 535.88 0 -6.74(-1.24%)
Feb 06, 2020 544.60 546.91 539.91 542.62 0 +0.83(+0.15%)
Feb 05, 2020 541.84 545.65 538.24 541.78 0 +3.48(+0.65%)
Feb 04, 2020 540.71 544.36 536.07 538.30 0 +1.51(+0.28%)
Feb 03, 2020 534.98 538.67 532.07 536.79 0 +3.06(+0.57%)
Jan 31, 2020 535.83 537.18 530.45 533.73 0 -5.61(-1.04%)
Jan 30, 2020 534.82 540.89 531.80 539.34 0 -6.51(-1.19%)
Jan 29, 2020 547.69 549.71 542.56 545.86 0 -4.67(-0.85%)
Jan 28, 2020 546.45 552.33 543.07 550.52 0 +6.36(+1.17%)
Jan 27, 2020 544.13 548.73 537.14 544.17 0 -11.32(-2.04%)
Jan 24, 2020 556.46 559.88 552.51 555.49 0 -0.59(-0.11%)
Jan 23, 2020 550.90 558.29 546.14 556.08 0 +1.42(+0.26%)
Jan 22, 2020 556.56 559.09 549.83 554.66 0 +6.26(+1.14%)
Jan 21, 2020 552.31 554.41 546.50 548.40 0 -5.68(-1.02%)
Jan 17, 2020 553.64 556.76 550.35 554.08 0 +3.55(+0.64%)
Jan 16, 2020 552.36 554.85 547.64 550.53 0 +0.05(+0.01%)
Jan 15, 2020 553.70 555.74 548.58 550.49 0 -0.55(-0.10%)
Jan 14, 2020 551.94 554.44 546.59 551.03 0 +2.48(+0.45%)
Jan 13, 2020 548.15 551.78 544.38 548.55 0 +3.48(+0.64%)
Jan 10, 2020 547.16 550.30 542.47 545.08 0 +3.67(+0.68%)
Jan 09, 2020 541.00 544.00 536.59 541.40 0 +2.96(+0.55%)
Jan 08, 2020 537.18 542.55 534.23 538.44 0 -3.29(-0.61%)
Jan 07, 2020 544.94 547.18 538.51 541.73 0 -4.57(-0.84%)
Jan 06, 2020 546.47 550.61 542.84 546.30 0 -4.69(-0.85%)
Jan 03, 2020 551.19 554.71 548.13 550.99 0 -5.62(-1.01%)
Jan 02, 2020 555.15 558.75 551.15 556.61 0 +7.49(+1.36%)
Dec 31, 2019 549.07 551.69 545.35 549.12 0 -1.63(-0.30%)
Dec 30, 2019 551.14 554.11 548.35 550.75 0 +1.60(+0.29%)
Dec 27, 2019 551.71 552.78 547.10 549.15 0 -0.96(-0.17%)
Dec 26, 2019 547.74 552.56 544.92 550.11 0 +5.78(+1.06%)
Dec 24, 2019 546.14 548.08 541.31 544.33 0 -1.50(-0.27%)
Dec 23, 2019 544.93 547.78 542.69 545.83 0 +2.32(+0.43%)
Dec 20, 2019 545.84 548.54 541.81 543.52 0 -4.37(-0.80%)
Dec 19, 2019 545.36 551.40 542.06 547.89 0 +3.56(+0.65%)
Dec 18, 2019 541.81 545.56 539.35 544.33 0 +4.53(+0.84%)
Dec 17, 2019 540.35 542.70 537.27 539.80 0 +0.98(+0.18%)
Dec 16, 2019 536.25 540.57 534.19 538.82 0 +6.36(+1.19%)
Dec 13, 2019 535.05 538.72 530.06 532.47 0 -0.14(-0.03%)
Dec 12, 2019 528.67 535.95 527.15 532.61 0 -2.77(-0.52%)
Dec 11, 2019 528.26 537.43 527.71 535.38 0 +11.03(+2.10%)
Dec 10, 2019 525.04 527.61 521.55 524.35 0 -2.75(-0.52%)
Dec 09, 2019 524.97 530.48 523.34 527.10 0 +1.44(+0.27%)
Dec 06, 2019 524.73 528.61 521.18 525.66 0 +3.72(+0.71%)
Dec 05, 2019 519.46 524.07 517.18 521.94 0 +1.91(+0.37%)
Dec 04, 2019 518.25 525.41 515.69 520.03 0 +5.44(+1.06%)
Dec 03, 2019 513.07 516.97 510.43 514.59 0 +4.29(+0.84%)
Dec 02, 2019 514.65 516.76 508.03 510.31 0 -1.40(-0.27%)
Nov 29, 2019 509.20 514.33 507.19 511.71 0 +4.64(+0.91%)
Nov 27, 2019 506.17 509.28 501.21 507.07 0 +0.23(+0.05%)
Nov 26, 2019 505.32 509.94 501.37 506.84 0 -2.58(-0.51%)
Nov 25, 2019 511.38 513.93 506.92 509.41 0 +0.01(+0.00%)
Nov 22, 2019 509.40 512.18 505.49 509.40 0 +1.22(+0.24%)
Nov 21, 2019 506.87 510.93 503.08 508.19 0 +0.60(+0.12%)
Nov 20, 2019 504.08 509.86 502.62 507.59 0 +3.90(+0.77%)
Nov 19, 2019 505.54 507.22 500.38 503.69 0 -1.83(-0.36%)
Nov 18, 2019 507.97 510.81 502.48 505.52 0 -5.57(-1.09%)
Nov 15, 2019 503.30 513.59 500.86 511.08 0 +8.93(+1.78%)
Nov 14, 2019 500.86 504.28 498.69 502.15 0 +2.91(+0.58%)
Nov 13, 2019 499.61 502.99 493.64 499.25 0 -3.42(-0.68%)
Nov 12, 2019 503.72 505.78 498.69 502.66 0 -3.60(-0.71%)
Nov 11, 2019 506.28 509.89 503.52 506.26 0 -2.53(-0.50%)
Nov 08, 2019 511.02 514.14 505.32 508.79 0 -8.29(-1.60%)
Nov 07, 2019 516.83 520.93 514.56 517.08 0 +0.05(+0.01%)
Nov 06, 2019 517.10 521.35 513.45 517.03 0 +0.62(+0.12%)
Nov 05, 2019 517.00 520.13 512.64 516.41 0 -0.49(-0.09%)
Nov 04, 2019 518.06 521.22 513.29 516.90 0 +0.90(+0.17%)
Nov 01, 2019 516.04 519.80 512.50 516.00 0 +1.65(+0.32%)
Oct 31, 2019 514.18 518.99 509.95 514.35 0 -0.66(-0.13%)
Oct 30, 2019 508.17 516.72 505.72 515.00 0 +7.99(+1.58%)
Oct 29, 2019 503.80 509.23 502.03 507.01 0 +0.77(+0.15%)
Oct 28, 2019 504.88 509.31 502.97 506.24 0 -0.05(-0.01%)
Oct 25, 2019 505.83 510.16 503.12 506.30 0 +0.80(+0.16%)
Oct 24, 2019 507.73 509.51 502.44 505.50 0 -1.73(-0.34%)
Oct 23, 2019 504.57 509.75 501.04 507.23 0 -0.15(-0.03%)
Oct 22, 2019 503.92 511.77 500.98 507.38 0 +5.24(+1.04%)
Oct 21, 2019 502.40 505.41 496.50 502.14 0 -1.11(-0.22%)
Oct 18, 2019 499.67 506.10 496.84 503.24 0 +3.61(+0.72%)
Oct 17, 2019 502.59 505.46 497.99 499.63 0 -1.50(-0.30%)
Oct 16, 2019 497.49 504.06 494.04 501.13 0 +0.91(+0.18%)
Oct 15, 2019 503.65 507.45 497.77 500.22 0 -0.76(-0.15%)
Oct 14, 2019 504.41 505.36 498.96 500.98 0 -4.88(-0.97%)
Oct 11, 2019 501.80 509.13 501.01 505.86 0 +7.56(+1.52%)
Oct 10, 2019 495.74 502.39 493.01 498.30 0 +5.14(+1.04%)
Oct 09, 2019 494.14 497.19 489.65 493.16 0 +1.81(+0.37%)
Oct 08, 2019 494.32 496.46 490.01 491.35 0 -1.96(-0.40%)
Oct 07, 2019 498.38 500.58 492.48 493.31 0 -7.09(-1.42%)
Oct 04, 2019 495.28 501.08 493.57 500.40 0 +6.16(+1.25%)
Oct 03, 2019 490.40 496.24 488.35 494.24 0 +4.83(+0.99%)
Oct 02, 2019 491.09 493.96 486.81 489.41 0 -8.88(-1.78%)
Oct 01, 2019 496.32 500.67 493.34 498.29 0 +1.15(+0.23%)
Sep 30, 2019 494.62 499.56 492.69 497.14 0 +4.59(+0.93%)
Sep 27, 2019 493.63 497.30 489.30 492.55 0 -4.89(-0.98%)
Sep 26, 2019 498.07 500.62 490.49 497.44 0 +1.80(+0.36%)
Sep 25, 2019 493.30 497.40 488.76 495.64 0 -5.57(-1.11%)
Sep 24, 2019 503.18 504.75 498.23 501.20 0 +1.19(+0.24%)
Sep 23, 2019 499.06 503.33 496.30 500.01 0 -0.91(-0.18%)
Sep 20, 2019 504.48 506.86 498.78 500.92 0 -2.57(-0.51%)
Sep 19, 2019 505.10 508.82 501.85 503.50 0 -0.72(-0.14%)
Sep 18, 2019 505.01 507.21 500.82 504.22 0 -1.42(-0.28%)
Sep 17, 2019 498.00 507.40 496.79 505.63 0 +5.73(+1.15%)
Sep 16, 2019 499.99 505.21 496.01 499.90 0 -1.57(-0.31%)
Sep 13, 2019 503.82 506.73 497.88 501.47 0 -1.70(-0.34%)
Sep 12, 2019 502.31 507.36 499.25 503.17 0 +5.01(+1.01%)
Sep 11, 2019 494.37 500.27 491.59 498.16 0 +3.74(+0.76%)
Sep 10, 2019 489.50 495.76 486.83 494.42 0 +3.52(+0.72%)
Sep 09, 2019 496.58 498.14 488.14 490.90 0 -6.77(-1.36%)
Sep 06, 2019 499.47 501.43 494.64 497.67 0 -0.28(-0.06%)
Sep 05, 2019 498.16 502.71 494.81 497.95 0 +1.41(+0.28%)
Sep 04, 2019 492.63 499.87 490.10 496.54 0 +11.00(+2.27%)
Sep 03, 2019 486.92 492.16 480.14 485.54 0 -7.88(-1.60%)
Aug 30, 2019 492.54 496.18 489.27 493.42 0 +4.10(+0.84%)
Aug 29, 2019 486.38 491.18 484.50 489.33 0 +3.50(+0.72%)
Aug 28, 2019 486.18 488.48 481.67 485.83 0 -1.18(-0.24%)
Aug 27, 2019 490.77 492.66 484.93 487.01 0 -2.08(-0.43%)
Aug 26, 2019 493.22 495.09 486.79 489.10 0 -3.50(-0.71%)
Aug 23, 2019 503.39 506.00 491.61 492.59 0 -12.62(-2.50%)
Aug 22, 2019 507.38 510.05 503.77 505.21 0 -5.21(-1.02%)
Aug 21, 2019 505.75 512.15 502.45 510.42 0 +8.69(+1.73%)
Aug 20, 2019 500.22 504.96 496.57 501.73 0 -0.11(-0.02%)
Aug 19, 2019 507.15 508.48 499.21 501.84 0 +0.57(+0.11%)
Aug 16, 2019 500.64 504.82 497.94 501.26 0 +2.15(+0.43%)
Aug 15, 2019 496.92 504.10 489.14 499.12 0 +0.27(+0.05%)
Aug 14, 2019 504.75 508.40 497.03 498.84 0 -13.61(-2.66%)
Aug 13, 2019 504.01 515.12 502.83 512.45 0 +5.58(+1.10%)
Aug 12, 2019 504.26 511.94 499.46 506.87 0 -16.44(-3.14%)
Aug 09, 2019 520.35 526.68 516.27 523.31 0 -0.76(-0.14%)
Aug 08, 2019 518.76 526.15 517.01 524.07 0 +4.92(+0.95%)
Aug 07, 2019 515.19 521.72 510.75 519.15 0 -0.42(-0.08%)
Aug 06, 2019 516.11 520.94 511.48 519.57 0 +6.21(+1.21%)
Aug 05, 2019 519.45 521.08 510.35 513.36 0 -16.62(-3.14%)
Aug 02, 2019 531.03 532.86 525.36 529.98 0 +0.58(+0.11%)
Aug 01, 2019 528.43 538.18 525.49 529.39 0 -4.45(-0.83%)
Jul 31, 2019 538.52 543.65 529.60 533.84 0 +1.33(+0.25%)
Jul 30, 2019 531.45 535.88 528.97 532.52 0 -2.48(-0.46%)
Jul 29, 2019 532.83 536.38 528.87 534.99 0 +4.88(+0.92%)
Jul 26, 2019 531.12 534.37 527.10 530.11 0 +4.22(+0.80%)
Jul 25, 2019 527.98 529.19 522.96 525.89 0 -0.69(-0.13%)
Jul 24, 2019 528.85 531.60 523.31 526.58 0 -4.68(-0.88%)
Jul 23, 2019 533.01 534.99 527.56 531.26 0 +2.10(+0.40%)
Jul 22, 2019 532.47 534.05 527.29 529.16 0 -0.11(-0.02%)
Jul 19, 2019 533.10 535.68 527.20 529.27 0 -4.00(-0.75%)
Jul 18, 2019 531.07 535.64 528.18 533.27 0 +6.35(+1.20%)
Jul 17, 2019 529.33 530.98 524.96 526.92 0 +0.61(+0.12%)
Jul 16, 2019 528.29 530.91 523.99 526.30 0 -2.77(-0.52%)
Jul 15, 2019 530.66 533.61 526.68 529.08 0 -2.52(-0.47%)
Jul 12, 2019 532.36 534.91 527.30 531.60 0 -1.55(-0.29%)
Jul 11, 2019 533.40 536.88 529.02 533.15 0 +4.89(+0.93%)
Jul 10, 2019 527.14 532.09 525.02 528.27 0 +4.11(+0.78%)
Jul 09, 2019 521.11 525.85 517.72 524.16 0 -0.62(-0.12%)
Jul 08, 2019 525.82 528.44 522.68 524.78 0 -1.16(-0.22%)
Jul 05, 2019 523.07 527.21 519.15 525.95 0 +4.94(+0.95%)
Jul 03, 2019 518.68 523.85 515.90 521.01 0 +5.70(+1.11%)
Jul 02, 2019 517.71 520.23 511.77 515.31 0 -0.60(-0.12%)
Jul 01, 2019 520.05 522.11 513.29 515.92 0 -0.06(-0.01%)
Jun 28, 2019 513.23 518.90 511.91 515.98 0 +5.71(+1.12%)
Jun 27, 2019 507.63 513.31 505.06 510.27 0 +1.26(+0.25%)
Jun 26, 2019 513.12 514.37 507.44 509.01 0 -1.69(-0.33%)
Jun 25, 2019 514.72 516.26 509.05 510.70 0 -5.09(-0.99%)
Jun 24, 2019 516.12 519.83 513.04 515.79 0 -0.78(-0.15%)
Jun 21, 2019 518.82 521.12 514.54 516.57 0 -2.17(-0.42%)
Jun 20, 2019 518.08 521.80 515.39 518.73 0 +7.81(+1.53%)
Jun 19, 2019 508.16 512.85 504.07 510.93 0 -0.34(-0.07%)
Jun 18, 2019 511.80 516.46 507.03 511.26 0 +3.53(+0.70%)
Jun 17, 2019 506.85 511.93 504.01 507.73 0 -0.93(-0.18%)
Jun 14, 2019 513.63 515.94 505.26 508.66 0 -6.06(-1.18%)
Jun 13, 2019 515.10 518.67 512.06 514.72 0 +5.32(+1.04%)
Jun 12, 2019 511.47 518.60 506.61 509.40 0 -2.36(-0.46%)
Jun 11, 2019 508.77 514.16 505.25 511.77 0 +7.59(+1.50%)
Jun 10, 2019 504.95 507.70 501.31 504.18 0 -5.98(-1.17%)
Jun 07, 2019 513.75 517.06 508.69 510.16 0 -0.27(-0.05%)
Jun 06, 2019 514.07 516.85 506.72 510.43 0 +1.21(+0.24%)
Jun 05, 2019 513.07 516.06 506.90 509.21 0 -5.00(-0.97%)
Jun 04, 2019 508.66 515.87 504.16 514.22 0 +5.67(+1.11%)
Jun 03, 2019 508.45 512.06 506.26 508.55 0 +6.36(+1.27%)
May 31, 2019 496.22 503.68 494.28 502.19 0 +10.44(+2.12%)
May 30, 2019 489.27 496.12 487.94 491.75 0 +4.36(+0.89%)
May 29, 2019 483.93 489.52 481.60 487.39 0 +3.27(+0.68%)
May 28, 2019 486.66 491.74 480.68 484.12 0 +3.10(+0.64%)
May 24, 2019 480.58 484.30 478.36 481.01 0 +5.13(+1.08%)
May 23, 2019 474.19 480.35 471.51 475.89 0 -2.76(-0.58%)
May 22, 2019 477.94 483.33 474.49 478.64 0 +2.29(+0.48%)
May 21, 2019 471.46 480.52 469.19 476.35 0 +7.44(+1.59%)
May 20, 2019 468.53 472.84 463.67 468.91 0 -0.09(-0.02%)
May 17, 2019 470.55 474.16 464.98 469.00 0 -5.72(-1.20%)
May 16, 2019 478.59 481.65 473.03 474.71 0 -9.19(-1.90%)
May 15, 2019 482.89 489.05 479.80 483.90 0 -6.39(-1.30%)
May 14, 2019 488.15 492.63 486.02 490.29 0 -1.97(-0.40%)
May 13, 2019 496.32 499.80 488.38 492.26 0 -10.64(-2.12%)
May 10, 2019 502.56 508.00 496.89 502.90 0 -0.23(-0.04%)
May 09, 2019 502.01 506.45 497.88 503.13 0 -6.90(-1.35%)
May 08, 2019 512.44 515.69 507.78 510.03 0 -0.23(-0.05%)
May 07, 2019 512.12 515.24 504.72 510.27 0 -2.41(-0.47%)
May 06, 2019 509.11 515.12 506.15 512.68 0 -4.67(-0.90%)
May 03, 2019 516.49 520.34 513.60 517.35 0 +2.15(+0.42%)
May 02, 2019 515.94 518.15 512.04 515.20 0 -0.68(-0.13%)
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.