Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 607.87 611.10 602.67 606.88 0 -1.33(-0.22%)
Sep 27, 2019 610.61 616.50 603.48 608.21 0 -0.40(-0.07%)
Sep 26, 2019 613.48 616.50 606.52 608.61 0 -9.10(-1.47%)
Sep 25, 2019 605.47 621.80 601.57 617.70 0 +9.44(+1.55%)
Sep 24, 2019 627.89 631.35 604.52 608.26 0 -17.87(-2.85%)
Sep 23, 2019 616.63 631.29 612.42 626.14 0 -0.98(-0.16%)
Sep 20, 2019 631.50 640.13 625.39 627.11 0 -2.01(-0.32%)
Sep 19, 2019 625.39 638.14 624.47 629.12 0 +1.96(+0.31%)
Sep 18, 2019 628.92 634.01 617.97 627.16 0 -4.82(-0.76%)
Sep 17, 2019 629.82 636.45 623.71 631.98 0 -4.80(-0.75%)
Sep 16, 2019 644.12 646.64 631.31 636.79 0 -10.36(-1.60%)
Sep 13, 2019 649.49 659.90 640.00 647.15 0 +9.29(+1.46%)
Sep 12, 2019 629.16 641.89 615.13 637.86 0 +15.09(+2.42%)
Sep 11, 2019 623.58 628.40 604.32 622.78 0 +1.79(+0.29%)
Sep 10, 2019 604.02 622.48 600.21 620.99 0 +18.54(+3.08%)
Sep 09, 2019 591.60 603.93 588.87 602.45 0 +13.80(+2.34%)
Sep 06, 2019 590.16 596.84 583.72 588.65 0 -0.70(-0.12%)
Sep 05, 2019 576.29 595.53 575.45 589.35 0 +20.50(+3.60%)
Sep 04, 2019 573.90 578.61 566.22 568.86 0 +8.15(+1.45%)
Sep 03, 2019 556.77 563.79 550.30 560.70 0 -6.95(-1.22%)
Aug 30, 2019 566.82 572.82 561.86 567.65 0 +6.81(+1.21%)
Aug 29, 2019 558.37 568.57 555.55 560.84 0 +13.46(+2.46%)
Aug 28, 2019 535.81 551.08 529.06 547.39 0 +11.89(+2.22%)
Aug 27, 2019 539.87 545.50 532.83 535.50 0 +0.62(+0.12%)
Aug 26, 2019 537.32 540.41 531.50 534.88 0 +0.26(+0.05%)
Aug 23, 2019 544.76 553.15 532.70 534.62 0 -14.34(-2.61%)
Aug 22, 2019 551.54 555.55 546.23 548.96 0 +1.80(+0.33%)
Aug 21, 2019 552.96 557.90 545.88 547.15 0 -3.61(-0.66%)
Aug 20, 2019 551.59 554.05 543.31 550.76 0 -3.40(-0.61%)
Aug 19, 2019 556.72 561.97 552.30 554.16 0 +7.68(+1.41%)
Aug 16, 2019 546.58 551.60 540.88 546.48 0 +3.67(+0.68%)
Aug 15, 2019 558.38 562.57 535.24 542.81 0 -16.67(-2.98%)
Aug 14, 2019 569.06 571.41 558.73 559.48 0 -24.13(-4.13%)
Aug 13, 2019 568.46 590.21 563.77 583.61 0 +16.07(+2.83%)
Aug 12, 2019 579.05 582.17 565.38 567.54 0 -16.14(-2.77%)
Aug 09, 2019 600.09 601.14 581.37 583.68 0 -21.68(-3.58%)
Aug 08, 2019 598.52 612.74 594.92 605.37 0 +12.15(+2.05%)
Aug 07, 2019 585.52 595.68 580.63 593.21 0 -3.35(-0.56%)
Aug 06, 2019 597.05 600.08 585.08 596.56 0 +2.83(+0.48%)
Aug 05, 2019 596.85 605.34 582.78 593.73 0 -14.40(-2.37%)
Aug 02, 2019 624.03 631.41 603.69 608.13 0 -24.69(-3.90%)
Aug 01, 2019 647.10 657.07 629.07 632.81 0 -22.17(-3.38%)
Jul 31, 2019 673.61 678.17 648.56 654.98 0 -22.71(-3.35%)
Jul 30, 2019 677.53 681.80 668.90 677.68 0 -4.21(-0.62%)
Jul 29, 2019 683.87 687.01 672.87 681.90 0 -2.37(-0.35%)
Jul 26, 2019 683.10 686.97 673.59 684.27 0 +1.92(+0.28%)
Jul 25, 2019 698.73 701.06 675.72 682.35 0 -13.33(-1.92%)
Jul 24, 2019 681.71 702.60 680.78 695.68 0 +9.03(+1.31%)
Jul 23, 2019 686.60 698.57 682.49 686.66 0 +2.07(+0.30%)
Jul 22, 2019 687.97 691.59 678.65 684.59 0 -0.75(-0.11%)
Jul 19, 2019 681.97 695.33 676.95 685.34 0 +15.18(+2.27%)
Jul 18, 2019 666.23 673.58 661.71 670.16 0 +0.59(+0.09%)
Jul 17, 2019 676.30 682.48 666.49 669.58 0 -7.12(-1.05%)
Jul 16, 2019 678.66 690.57 674.11 676.69 0 +0.43(+0.06%)
Jul 15, 2019 674.46 682.37 669.31 676.26 0 +6.79(+1.01%)
Jul 12, 2019 667.03 677.60 665.66 669.47 0 +0.62(+0.09%)
Jul 11, 2019 667.61 671.06 660.18 668.84 0 -1.94(-0.29%)
Jul 10, 2019 675.22 682.05 663.69 670.79 0 +1.16(+0.17%)
Jul 09, 2019 676.47 677.90 655.40 669.63 0 -15.73(-2.30%)
Jul 08, 2019 687.69 696.82 683.04 685.36 0 -4.30(-0.62%)
Jul 05, 2019 679.36 692.57 671.47 689.66 0 -2.77(-0.40%)
Jul 04, 2019 688.17 694.79 683.53 692.43 0 -0.02(-0.00%)
Jul 03, 2019 688.15 694.78 683.52 692.45 0 +2.82(+0.41%)
Jul 02, 2019 691.30 694.23 674.22 689.63 0 -6.46(-0.93%)
Jul 01, 2019 703.87 705.63 681.73 696.09 0 -7.68(-1.09%)
Jun 28, 2019 706.68 707.52 693.21 703.77 0 +0.31(+0.04%)
Jun 27, 2019 703.07 712.88 694.33 703.46 0 +2.08(+0.30%)
Jun 26, 2019 695.85 703.18 688.36 701.38 0 +5.40(+0.78%)
Jun 25, 2019 703.10 707.73 694.16 695.98 0 -7.04(-1.00%)
Jun 24, 2019 701.37 706.57 692.12 703.02 0 +1.66(+0.24%)
Jun 21, 2019 697.88 706.00 694.26 701.36 0 +3.03(+0.43%)
Jun 20, 2019 702.18 707.69 691.89 698.33 0 +12.82(+1.87%)
Jun 19, 2019 688.71 696.70 677.04 685.51 0 -5.76(-0.83%)
Jun 18, 2019 678.24 699.89 677.36 691.27 0 +22.69(+3.39%)
Jun 17, 2019 663.94 673.86 656.77 668.58 0 +4.08(+0.61%)
Jun 14, 2019 670.63 674.00 661.79 664.50 0 -9.54(-1.42%)
Jun 13, 2019 667.87 678.19 663.67 674.04 0 +11.15(+1.68%)
Jun 12, 2019 663.09 671.74 659.63 662.89 0 -4.01(-0.60%)
Jun 11, 2019 677.55 684.39 664.80 666.91 0 +9.36(+1.42%)
Jun 10, 2019 655.74 662.76 650.86 657.54 0 +8.51(+1.31%)
Jun 07, 2019 642.02 659.84 639.07 649.03 0 +12.08(+1.90%)
Jun 06, 2019 635.86 641.65 628.84 636.96 0 +3.31(+0.52%)
Jun 05, 2019 645.44 647.54 623.14 633.65 0 -8.26(-1.29%)
Jun 04, 2019 628.94 642.25 620.67 641.91 0 +19.12(+3.07%)
Jun 03, 2019 608.82 624.32 606.67 622.80 0 +17.25(+2.85%)
May 31, 2019 600.62 609.28 594.49 605.54 0 -5.88(-0.96%)
May 30, 2019 619.45 624.39 608.45 611.42 0 -6.52(-1.05%)
May 29, 2019 608.58 619.27 603.61 617.94 0 +1.76(+0.29%)
May 28, 2019 617.54 623.56 611.43 616.18 0 +2.69(+0.44%)
May 24, 2019 617.72 622.76 609.45 613.49 0 +3.85(+0.63%)
May 23, 2019 606.63 612.07 598.17 609.65 0 -6.51(-1.06%)
May 22, 2019 629.74 631.90 615.24 616.16 0 -18.14(-2.86%)
May 21, 2019 626.45 636.84 623.89 634.30 0 +7.21(+1.15%)
May 20, 2019 630.42 636.64 623.70 627.09 0 -7.21(-1.14%)
May 17, 2019 638.12 644.34 630.65 634.30 0 -10.60(-1.64%)
May 16, 2019 653.19 658.25 642.85 644.90 0 -1.20(-0.19%)
May 15, 2019 637.30 650.37 631.51 646.10 0 +0.81(+0.13%)
May 14, 2019 642.94 651.51 638.05 645.29 0 +7.98(+1.25%)
May 13, 2019 644.25 647.50 626.25 637.31 0 -25.66(-3.87%)
May 10, 2019 655.79 666.88 644.44 662.97 0 +4.69(+0.71%)
May 09, 2019 661.01 667.59 646.47 658.27 0 -10.81(-1.62%)
May 08, 2019 668.62 679.43 663.38 669.08 0 -4.26(-0.63%)
May 07, 2019 671.51 684.20 665.64 673.34 0 -4.80(-0.71%)
May 06, 2019 676.79 686.34 669.12 678.14 0 -19.10(-2.74%)
May 03, 2019 680.70 700.35 679.74 697.24 0 +25.05(+3.73%)
May 02, 2019 672.27 678.45 662.32 672.18 0 -8.09(-1.19%)
May 01, 2019 704.26 712.95 677.00 680.28 0 -32.16(-4.51%)
Apr 30, 2019 719.78 723.75 701.22 712.44 0 -8.94(-1.24%)
Apr 29, 2019 723.62 731.36 714.98 721.38 0 -2.27(-0.31%)
Apr 26, 2019 709.73 730.66 708.31 723.65 0 +15.82(+2.23%)
Apr 25, 2019 735.84 738.06 705.82 707.84 0 -41.78(-5.57%)
Apr 24, 2019 756.50 761.02 737.28 749.61 0 -8.36(-1.10%)
Apr 23, 2019 762.03 765.86 751.57 757.97 0 -4.66(-0.61%)
Apr 22, 2019 772.47 773.49 754.03 762.64 0 -15.72(-2.02%)
Apr 18, 2019 787.78 791.53 769.59 778.36 0 -13.67(-1.73%)
Apr 17, 2019 793.01 808.51 786.38 792.03 0 +6.69(+0.85%)
Apr 16, 2019 770.61 786.85 763.01 785.33 0 +15.69(+2.04%)
Apr 15, 2019 771.88 777.30 762.04 769.65 0 -3.39(-0.44%)
Apr 12, 2019 770.23 784.82 767.78 773.03 0 +13.82(+1.82%)
Apr 11, 2019 761.70 764.95 748.89 759.21 0 -8.98(-1.17%)
Apr 10, 2019 763.69 771.38 759.92 768.18 0 +5.77(+0.76%)
Apr 09, 2019 778.11 780.16 757.12 762.42 0 -18.73(-2.40%)
Apr 08, 2019 767.41 782.25 766.84 781.14 0 +15.46(+2.02%)
Apr 05, 2019 771.05 772.96 761.21 765.69 0 -3.59(-0.47%)
Apr 04, 2019 751.03 770.41 746.72 769.28 0 +14.84(+1.97%)
Apr 03, 2019 756.97 765.24 749.01 754.43 0 +8.05(+1.08%)
Apr 02, 2019 751.38 753.98 733.60 746.38 0 -4.06(-0.54%)
Apr 01, 2019 752.36 760.01 745.99 750.45 0 +11.32(+1.53%)
Mar 29, 2019 745.66 752.26 732.95 739.13 0 +9.75(+1.34%)
Mar 28, 2019 724.40 733.96 721.96 729.38 0 +2.31(+0.32%)
Mar 27, 2019 732.81 739.46 719.04 727.07 0 -2.83(-0.39%)
Mar 26, 2019 715.62 731.50 713.41 729.90 0 +21.77(+3.07%)
Mar 25, 2019 702.02 718.33 698.88 708.13 0 +6.50(+0.93%)
Mar 22, 2019 727.93 729.80 699.51 701.64 0 -36.84(-4.99%)
Mar 21, 2019 727.98 740.79 724.52 738.48 0 +6.56(+0.90%)
Mar 20, 2019 724.66 739.39 714.09 731.92 0 +5.06(+0.70%)
Mar 19, 2019 734.10 743.38 723.58 726.86 0 +8.49(+1.18%)
Mar 18, 2019 713.22 721.28 710.47 718.38 0 +10.99(+1.55%)
Mar 15, 2019 703.51 714.73 700.44 707.38 0 +6.19(+0.88%)
Mar 14, 2019 711.26 720.07 699.95 701.19 0 -20.40(-2.83%)
Mar 13, 2019 722.91 729.28 716.54 721.59 0 +5.11(+0.71%)
Mar 12, 2019 709.14 721.18 706.53 716.48 0 +13.42(+1.91%)
Mar 11, 2019 688.45 704.31 685.12 703.06 0 +18.94(+2.77%)
Mar 08, 2019 678.93 685.69 668.04 684.12 0 -4.00(-0.58%)
Mar 07, 2019 692.98 695.94 681.04 688.12 0 -8.34(-1.20%)
Mar 06, 2019 705.06 709.03 695.35 696.46 0 -6.73(-0.96%)
Mar 05, 2019 698.95 706.65 690.44 703.18 0 +5.54(+0.79%)
Mar 04, 2019 703.65 706.74 684.27 697.64 0 -2.95(-0.42%)
Mar 01, 2019 702.92 711.98 696.20 700.59 0 -0.52(-0.07%)
Feb 28, 2019 717.05 718.54 699.34 701.12 0 -17.97(-2.50%)
Feb 27, 2019 721.61 727.17 714.74 719.09 0 -0.75(-0.10%)
Feb 26, 2019 720.23 725.89 712.93 719.85 0 -2.74(-0.38%)
Feb 25, 2019 717.23 727.04 713.43 722.58 0 +8.44(+1.18%)
Feb 22, 2019 719.43 727.20 708.03 714.14 0 +7.64(+1.08%)
Feb 21, 2019 710.56 714.80 697.02 706.50 0 -7.56(-1.06%)
Feb 20, 2019 711.92 726.69 701.32 714.06 0 +22.21(+3.21%)
Feb 19, 2019 672.82 701.23 666.78 691.85 0 +36.64(+5.59%)
Feb 15, 2019 652.39 668.24 648.65 655.21 0 +15.83(+2.48%)
Feb 14, 2019 629.33 644.40 624.67 639.38 0 +5.89(+0.93%)
Feb 13, 2019 626.42 638.08 622.00 633.49 0 +19.71(+3.21%)
Feb 12, 2019 623.54 634.59 609.47 613.77 0 -9.41(-1.51%)
Feb 11, 2019 631.37 636.22 619.71 623.18 0 -15.94(-2.49%)
Feb 08, 2019 642.10 648.17 629.27 639.13 0 -9.25(-1.43%)
Feb 07, 2019 662.71 668.83 643.88 648.38 0 -17.34(-2.61%)
Feb 06, 2019 661.48 671.41 657.57 665.72 0 +2.79(+0.42%)
Feb 05, 2019 658.63 672.79 654.75 662.93 0 +6.52(+0.99%)
Feb 04, 2019 644.46 661.21 641.74 656.40 0 +9.65(+1.49%)
Feb 01, 2019 645.06 653.11 640.00 646.75 0 -2.78(-0.43%)
Jan 31, 2019 641.04 659.18 638.32 649.53 0 +5.01(+0.78%)
Jan 30, 2019 626.52 649.81 619.91 644.52 0 +26.69(+4.32%)
Jan 29, 2019 615.72 624.59 609.14 617.83 0 +14.48(+2.40%)
Jan 28, 2019 616.88 620.07 597.21 603.35 0 -23.66(-3.77%)
Jan 25, 2019 617.51 637.02 615.35 627.01 0 +24.42(+4.05%)
Jan 24, 2019 613.02 630.05 596.53 602.59 0 -31.07(-4.90%)
Jan 23, 2019 642.78 646.46 627.93 633.66 0 -8.41(-1.31%)
Jan 22, 2019 641.28 645.24 631.58 642.07 0 -9.69(-1.49%)
Jan 21, 2019 646.51 658.16 643.07 651.76 0 +0.00(+0.00%)
Jan 18, 2019 646.50 658.16 643.09 651.75 0 +12.11(+1.89%)
Jan 17, 2019 625.25 643.93 624.11 639.65 0 +12.26(+1.95%)
Jan 16, 2019 615.00 631.75 612.92 627.38 0 +15.59(+2.55%)
Jan 15, 2019 636.36 644.11 606.71 611.79 0 -17.35(-2.76%)
Jan 14, 2019 617.55 632.26 615.95 629.13 0 +3.23(+0.52%)
Jan 11, 2019 625.32 632.72 616.86 625.91 0 -0.12(-0.02%)
Jan 10, 2019 616.74 627.42 612.64 626.03 0 +0.92(+0.15%)
Jan 09, 2019 619.30 631.55 615.10 625.11 0 +9.02(+1.46%)
Jan 08, 2019 612.33 619.75 605.26 616.09 0 +8.93(+1.47%)
Jan 07, 2019 605.29 618.20 600.01 607.16 0 +5.46(+0.91%)
Jan 04, 2019 582.48 611.71 578.24 601.70 0 +38.33(+6.80%)
Jan 03, 2019 577.32 583.63 556.61 563.38 0 -17.64(-3.04%)
Jan 02, 2019 571.30 588.03 563.19 581.02 0 -4.02(-0.69%)
Dec 31, 2018 584.53 591.07 569.69 585.04 0 +0.46(+0.08%)
Dec 28, 2018 596.34 602.46 579.42 584.59 0 -8.80(-1.48%)
Dec 27, 2018 572.74 593.90 566.23 593.38 0 +8.03(+1.37%)
Dec 26, 2018 566.58 585.45 551.13 585.35 0 +25.13(+4.49%)
Dec 24, 2018 566.98 571.74 555.40 560.22 0 -9.92(-1.74%)
Dec 21, 2018 573.16 584.25 564.20 570.13 0 +0.40(+0.07%)
Dec 20, 2018 579.23 589.67 560.98 569.73 0 -4.96(-0.86%)
Dec 19, 2018 597.51 613.14 566.97 574.69 0 -18.96(-3.19%)
Dec 18, 2018 595.44 611.93 587.63 593.65 0 +0.91(+0.15%)
Dec 17, 2018 598.84 615.14 588.14 592.73 0 -6.54(-1.09%)
Dec 14, 2018 597.63 612.18 588.94 599.27 0 -11.84(-1.94%)
Dec 13, 2018 623.82 627.53 606.08 611.11 0 -2.84(-0.46%)
Dec 12, 2018 614.42 629.86 610.94 613.95 0 +4.13(+0.68%)
Dec 11, 2018 623.54 630.87 600.59 609.82 0 +1.50(+0.25%)
Dec 10, 2018 615.91 620.59 601.97 608.32 0 -8.48(-1.38%)
Dec 07, 2018 623.00 633.37 614.09 616.80 0 -1.03(-0.17%)
Dec 06, 2018 611.01 618.47 595.47 617.84 0 -11.96(-1.90%)
Dec 04, 2018 656.90 662.15 626.85 629.79 0 -24.24(-3.71%)
Dec 03, 2018 671.40 680.51 649.37 654.03 0 +5.87(+0.91%)
Nov 30, 2018 642.38 650.46 633.74 648.17 0 +1.22(+0.19%)
Nov 29, 2018 651.24 659.19 639.12 646.95 0 -5.52(-0.85%)
Nov 28, 2018 632.85 656.48 618.04 652.47 0 +23.82(+3.79%)
Nov 27, 2018 606.43 632.69 603.88 628.64 0 +14.46(+2.35%)
Nov 26, 2018 604.37 634.84 603.49 614.19 0 +5.41(+0.89%)
Nov 23, 2018 644.67 646.00 598.00 608.78 0 -54.00(-8.15%)
Nov 21, 2018 662.78 662.78 662.78 662.78 0 +15.03(+2.32%)
Nov 20, 2018 666.84 670.07 642.01 647.75 0 -30.53(-4.50%)
Nov 19, 2018 694.14 696.85 675.53 678.28 0 -16.69(-2.40%)
Nov 16, 2018 694.47 701.77 685.41 694.97 0 +0.40(+0.06%)
Nov 15, 2018 677.39 703.25 674.13 694.57 0 +16.45(+2.43%)
Nov 14, 2018 667.64 682.82 665.97 678.13 0 +11.70(+1.76%)
Nov 13, 2018 669.93 680.96 658.23 666.42 0 -1.90(-0.28%)
Nov 12, 2018 678.86 684.99 662.70 668.32 0 -16.16(-2.36%)
Nov 09, 2018 691.67 693.86 676.64 684.49 0 -23.82(-3.36%)
Nov 08, 2018 719.49 725.67 704.61 708.30 0 -16.93(-2.33%)
Nov 07, 2018 723.74 730.01 715.83 725.23 0 +3.25(+0.45%)
Nov 06, 2018 715.65 726.68 712.61 721.98 0 +1.02(+0.14%)
Nov 05, 2018 730.77 737.27 711.81 720.96 0 -10.42(-1.42%)
Nov 02, 2018 744.90 750.03 721.75 731.38 0 +8.15(+1.13%)
Nov 01, 2018 703.21 732.04 698.18 723.23 0 +31.60(+4.57%)
Oct 31, 2018 677.17 695.87 672.00 691.63 0 +22.39(+3.35%)
Oct 30, 2018 651.80 673.56 645.65 669.24 0 +16.27(+2.49%)
Oct 29, 2018 688.94 692.81 647.09 652.97 0 -24.91(-3.68%)
Oct 26, 2018 652.13 683.29 650.57 677.88 0 +112.66(+19.93%)
Oct 25, 2018 524.85 565.22 524.85 565.22 0 -80.75(-12.50%)
Oct 24, 2018 682.11 695.72 643.14 645.97 0 -34.28(-5.04%)
Oct 23, 2018 683.57 686.22 665.72 680.24 0 -20.19(-2.88%)
Oct 22, 2018 706.83 710.44 693.41 700.43 0 -2.10(-0.30%)
Oct 19, 2018 725.49 731.46 699.25 702.54 0 -21.30(-2.94%)
Oct 18, 2018 738.62 747.72 721.81 723.83 0 -26.31(-3.51%)
Oct 17, 2018 759.05 763.91 746.55 750.14 0 -6.77(-0.89%)
Oct 16, 2018 761.74 767.13 747.84 756.91 0 -4.50(-0.59%)
Oct 15, 2018 759.84 772.16 757.75 761.41 0 +4.70(+0.62%)
Oct 12, 2018 788.03 790.44 753.69 756.71 0 -18.99(-2.45%)
Oct 11, 2018 751.37 781.17 748.19 775.70 0 +22.82(+3.03%)
Oct 10, 2018 765.60 767.01 741.63 752.87 0 -19.00(-2.46%)
Oct 09, 2018 775.25 781.18 763.21 771.87 0 -6.63(-0.85%)
Oct 08, 2018 768.65 783.32 762.48 778.51 0 +2.96(+0.38%)
Oct 05, 2018 779.32 781.79 764.31 775.55 0 -11.67(-1.48%)
Oct 04, 2018 808.98 813.60 782.42 787.22 0 -17.82(-2.21%)
Oct 03, 2018 805.35 816.56 797.27 805.04 0 +1.67(+0.21%)
Oct 02, 2018 797.97 811.87 795.38 803.37 0 +7.94(+1.00%)
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.