MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 759.68 762.87 754.36 759.53 0 -8.99(-1.17%)
Oct 30, 2019 774.85 775.63 762.89 768.52 0 -6.18(-0.80%)
Oct 29, 2019 772.02 780.07 769.99 774.70 0 -0.61(-0.08%)
Oct 28, 2019 781.06 783.75 773.05 775.30 0 -2.69(-0.35%)
Oct 25, 2019 772.95 780.20 772.25 777.99 0 +3.46(+0.45%)
Oct 24, 2019 781.65 782.98 772.27 774.54 0 -3.74(-0.48%)
Oct 23, 2019 771.64 778.75 769.12 778.27 0 +5.84(+0.76%)
Oct 22, 2019 767.54 778.59 766.10 772.43 0 +6.30(+0.82%)
Oct 21, 2019 758.64 766.96 758.20 766.13 0 +10.63(+1.41%)
Oct 18, 2019 758.38 761.29 754.81 755.50 0 -5.09(-0.67%)
Oct 17, 2019 762.40 765.79 758.05 760.59 0 +3.46(+0.46%)
Oct 16, 2019 764.07 767.67 756.69 757.13 0 -7.72(-1.01%)
Oct 15, 2019 762.60 771.74 761.51 764.85 0 +0.37(+0.05%)
Oct 14, 2019 760.15 766.54 758.90 764.48 0 +0.48(+0.06%)
Oct 11, 2019 762.81 769.55 761.53 764.00 0 +8.52(+1.13%)
Oct 10, 2019 749.06 756.84 747.75 755.48 0 +9.04(+1.21%)
Oct 09, 2019 746.39 752.00 743.39 746.44 0 +6.08(+0.82%)
Oct 08, 2019 747.54 750.61 739.76 740.37 0 -11.93(-1.59%)
Oct 07, 2019 757.60 761.88 751.72 752.29 0 -5.61(-0.74%)
Oct 04, 2019 752.28 758.90 748.27 757.90 0 +7.03(+0.94%)
Oct 03, 2019 742.06 751.17 734.65 750.88 0 +7.00(+0.94%)
Oct 02, 2019 756.06 758.26 741.33 743.88 0 -21.97(-2.87%)
Oct 01, 2019 781.14 782.66 764.79 765.84 0 -13.89(-1.78%)
Sep 30, 2019 780.74 785.82 777.71 779.74 0 -4.90(-0.62%)
Sep 27, 2019 781.45 789.65 778.41 784.63 0 +1.51(+0.19%)
Sep 26, 2019 789.87 791.81 780.23 783.12 0 -5.39(-0.68%)
Sep 25, 2019 786.19 790.98 783.74 788.51 0 +0.73(+0.09%)
Sep 24, 2019 794.16 794.91 784.80 787.78 0 -9.25(-1.16%)
Sep 23, 2019 791.38 799.34 790.70 797.03 0 +1.41(+0.18%)
Sep 20, 2019 797.51 800.01 792.57 795.62 0 +0.48(+0.06%)
Sep 19, 2019 802.32 804.02 793.85 795.15 0 -2.90(-0.36%)
Sep 18, 2019 795.77 800.34 792.61 798.05 0 -0.71(-0.09%)
Sep 17, 2019 803.71 806.61 790.72 798.76 0 -2.25(-0.28%)
Sep 16, 2019 810.64 812.81 796.81 801.00 0 +14.20(+1.81%)
Sep 13, 2019 787.63 790.62 782.84 786.80 0 +4.14(+0.53%)
Sep 12, 2019 774.68 785.91 771.13 782.66 0 +0.29(+0.04%)
Sep 11, 2019 788.85 792.63 777.76 782.37 0 -2.14(-0.27%)
Sep 10, 2019 782.81 794.15 778.08 784.51 0 +9.09(+1.17%)
Sep 09, 2019 770.80 778.54 769.29 775.42 0 +8.26(+1.08%)
Sep 06, 2019 762.99 768.00 760.49 767.16 0 +3.29(+0.43%)
Sep 05, 2019 764.41 770.60 760.34 763.88 0 +4.42(+0.58%)
Sep 04, 2019 759.43 763.93 757.30 759.46 0 +7.82(+1.04%)
Sep 03, 2019 745.41 752.49 741.19 751.64 0 -3.53(-0.47%)
Aug 30, 2019 757.16 761.38 750.76 755.18 0 -0.15(-0.02%)
Aug 29, 2019 755.14 759.03 751.57 755.32 0 +5.14(+0.68%)
Aug 28, 2019 747.20 753.14 743.66 750.19 0 +7.17(+0.97%)
Aug 27, 2019 750.81 754.12 740.07 743.01 0 -4.25(-0.57%)
Aug 26, 2019 751.29 752.52 744.05 747.27 0 +3.21(+0.43%)
Aug 23, 2019 754.61 763.01 739.75 744.06 0 -17.00(-2.23%)
Aug 22, 2019 765.70 766.64 758.17 761.06 0 -2.38(-0.31%)
Aug 21, 2019 765.01 766.43 759.81 763.43 0 +8.53(+1.13%)
Aug 20, 2019 757.91 759.29 750.98 754.90 0 -5.75(-0.76%)
Aug 19, 2019 758.60 763.96 756.56 760.65 0 +10.22(+1.36%)
Aug 16, 2019 747.46 753.15 742.26 750.43 0 +4.63(+0.62%)
Aug 15, 2019 746.58 749.91 738.31 745.80 0 -7.98(-1.06%)
Aug 14, 2019 764.72 766.83 752.30 753.78 0 -26.54(-3.40%)
Aug 13, 2019 770.05 783.84 766.48 780.33 0 +6.98(+0.90%)
Aug 12, 2019 779.41 780.62 770.39 773.34 0 -7.03(-0.90%)
Aug 09, 2019 787.80 791.26 777.09 780.37 0 -11.08(-1.40%)
Aug 08, 2019 775.53 792.05 772.70 791.45 0 +19.72(+2.56%)
Aug 07, 2019 764.88 775.73 760.07 771.73 0 -3.29(-0.42%)
Aug 06, 2019 771.47 776.77 766.05 775.01 0 +8.94(+1.17%)
Aug 05, 2019 776.22 779.97 764.15 766.07 0 -20.63(-2.62%)
Aug 02, 2019 794.22 798.99 777.18 786.70 0 -4.74(-0.60%)
Aug 01, 2019 802.58 810.20 788.87 791.44 0 -29.12(-3.55%)
Jul 31, 2019 826.15 832.26 816.86 820.57 0 -10.16(-1.22%)
Jul 30, 2019 827.37 832.62 823.52 830.73 0 +2.38(+0.29%)
Jul 29, 2019 827.01 831.48 823.19 828.35 0 +4.80(+0.58%)
Jul 26, 2019 828.60 830.01 821.30 823.55 0 -4.81(-0.58%)
Jul 25, 2019 838.10 838.55 826.65 828.37 0 -5.17(-0.62%)
Jul 24, 2019 833.67 840.18 829.37 833.54 0 -1.01(-0.12%)
Jul 23, 2019 834.67 839.31 829.62 834.55 0 +1.70(+0.20%)
Jul 22, 2019 832.76 835.12 827.40 832.85 0 +1.94(+0.23%)
Jul 19, 2019 828.47 833.31 826.17 830.91 0 +3.25(+0.39%)
Jul 18, 2019 827.47 831.02 820.49 827.66 0 -2.37(-0.29%)
Jul 17, 2019 834.38 836.73 828.98 830.03 0 -5.50(-0.66%)
Jul 16, 2019 842.54 844.78 833.04 835.53 0 -9.79(-1.16%)
Jul 15, 2019 850.13 851.96 843.13 845.32 0 -5.21(-0.61%)
Jul 12, 2019 850.07 852.99 847.47 850.52 0 +0.17(+0.02%)
Jul 11, 2019 851.24 852.55 845.04 850.35 0 +0.46(+0.05%)
Jul 10, 2019 843.73 851.33 842.60 849.90 0 +11.75(+1.40%)
Jul 09, 2019 838.90 841.70 833.09 838.15 0 -0.41(-0.05%)
Jul 08, 2019 837.58 842.00 835.35 838.55 0 +0.67(+0.08%)
Jul 05, 2019 837.14 839.72 832.24 837.88 0 -1.11(-0.13%)
Jul 03, 2019 836.22 840.58 832.99 839.00 0 +2.47(+0.30%)
Jul 02, 2019 845.13 846.36 833.67 836.53 0 -7.52(-0.89%)
Jul 01, 2019 852.31 856.73 841.67 844.05 0 +0.92(+0.11%)
Jun 28, 2019 839.73 845.24 836.60 843.12 0 +6.37(+0.76%)
Jun 27, 2019 844.01 845.64 835.79 836.75 0 -8.51(-1.01%)
Jun 26, 2019 848.29 851.86 844.33 845.26 0 +2.53(+0.30%)
Jun 25, 2019 849.66 851.37 841.81 842.73 0 -6.07(-0.71%)
Jun 24, 2019 850.81 853.99 846.41 848.80 0 -2.62(-0.31%)
Jun 21, 2019 849.57 855.83 845.06 851.42 0 +6.33(+0.75%)
Jun 20, 2019 843.91 849.17 839.84 845.10 0 +12.45(+1.49%)
Jun 19, 2019 831.59 836.96 828.98 832.65 0 -0.16(-0.02%)
Jun 18, 2019 829.12 837.67 827.62 832.81 0 +9.50(+1.15%)
Jun 17, 2019 817.92 826.86 816.07 823.31 0 +2.19(+0.27%)
Jun 14, 2019 822.98 824.81 818.96 821.12 0 -2.82(-0.34%)
Jun 13, 2019 825.40 829.02 820.43 823.94 0 +5.32(+0.65%)
Jun 12, 2019 823.34 825.09 815.68 818.62 0 -9.51(-1.15%)
Jun 11, 2019 837.51 839.27 827.62 828.12 0 -1.89(-0.23%)
Jun 10, 2019 832.56 835.13 826.58 830.01 0 +1.31(+0.16%)
Jun 07, 2019 825.55 833.03 823.93 828.70 0 +5.74(+0.70%)
Jun 06, 2019 813.84 825.89 812.76 822.96 0 +14.55(+1.80%)
Jun 05, 2019 813.22 814.15 801.26 808.41 0 -0.65(-0.08%)
Jun 04, 2019 801.26 810.38 797.91 809.06 0 +10.25(+1.28%)
Jun 03, 2019 792.76 800.71 790.22 798.81 0 +11.31(+1.44%)
May 31, 2019 789.46 795.62 785.76 787.50 0 -9.70(-1.22%)
May 30, 2019 800.40 801.98 793.18 797.19 0 -4.13(-0.52%)
May 29, 2019 798.64 804.16 794.18 801.33 0 -5.71(-0.71%)
May 28, 2019 818.61 820.28 805.95 807.04 0 -10.63(-1.30%)
May 24, 2019 816.58 819.36 810.12 817.67 0 +6.13(+0.76%)
May 23, 2019 818.83 819.38 804.85 811.54 0 -17.82(-2.15%)
May 22, 2019 835.54 838.14 827.88 829.35 0 -8.20(-0.98%)
May 21, 2019 837.71 841.53 834.48 837.55 0 +3.13(+0.38%)
May 20, 2019 835.13 838.61 831.52 834.42 0 +1.07(+0.13%)
May 17, 2019 831.91 838.17 830.03 833.35 0 -2.63(-0.31%)
May 16, 2019 836.43 841.60 833.87 835.98 0 -5.02(-0.60%)
May 15, 2019 832.48 842.89 829.64 841.00 0 +6.28(+0.75%)
May 14, 2019 833.13 841.79 830.78 834.72 0 +5.89(+0.71%)
May 13, 2019 833.71 837.96 825.18 828.83 0 -7.38(-0.88%)
May 10, 2019 830.32 838.20 822.60 836.22 0 +2.70(+0.32%)
May 09, 2019 829.57 837.12 824.77 833.51 0 +8.23(+1.00%)
May 08, 2019 825.10 831.34 821.93 825.28 0 +0.83(+0.10%)
May 07, 2019 822.74 826.66 814.85 824.45 0 -9.19(-1.10%)
May 06, 2019 828.35 839.78 827.02 833.64 0 -0.01(-0.00%)
May 03, 2019 837.39 841.62 832.39 833.65 0 +5.37(+0.65%)
May 02, 2019 836.83 840.77 827.33 828.27 0 -4.76(-0.57%)
May 01, 2019 845.47 847.78 832.46 833.03 0 -14.48(-1.71%)
Apr 30, 2019 851.07 853.66 843.99 847.51 0 +7.20(+0.86%)
Apr 29, 2019 838.42 843.53 834.66 840.32 0 -1.04(-0.12%)
Apr 26, 2019 843.73 846.12 832.54 841.35 0 -10.19(-1.20%)
Apr 25, 2019 849.72 857.53 846.31 851.54 0 +1.47(+0.17%)
Apr 24, 2019 864.61 865.53 849.27 850.07 0 -19.94(-2.29%)
Apr 23, 2019 869.81 873.17 865.27 870.01 0 +1.29(+0.15%)
Apr 22, 2019 859.64 871.17 857.54 868.72 0 +15.55(+1.82%)
Apr 18, 2019 857.46 859.79 850.58 853.17 0 -4.35(-0.51%)
Apr 17, 2019 862.87 864.42 854.90 857.51 0 -0.09(-0.01%)
Apr 16, 2019 855.72 860.16 852.92 857.60 0 +2.87(+0.34%)
Apr 15, 2019 856.34 859.54 851.15 854.73 0 -0.21(-0.02%)
Apr 12, 2019 868.81 870.21 851.59 854.94 0 -17.35(-1.99%)
Apr 11, 2019 869.72 874.15 864.68 872.29 0 +2.11(+0.24%)
Apr 10, 2019 872.36 875.94 867.57 870.18 0 +0.20(+0.02%)
Apr 09, 2019 875.80 876.62 867.77 869.98 0 -9.49(-1.08%)
Apr 08, 2019 877.73 882.29 875.16 879.47 0 +5.77(+0.66%)
Apr 05, 2019 867.88 874.81 866.14 873.70 0 +8.40(+0.97%)
Apr 04, 2019 859.67 866.41 855.01 865.30 0 +6.79(+0.79%)
Apr 03, 2019 866.03 867.09 855.70 858.51 0 -3.42(-0.40%)
Apr 02, 2019 863.94 866.14 857.99 861.94 0 -0.61(-0.07%)
Apr 01, 2019 859.46 864.73 856.40 862.54 0 +9.63(+1.13%)
Mar 29, 2019 859.58 860.80 849.62 852.91 0 +0.36(+0.04%)
Mar 28, 2019 847.88 853.71 846.47 852.56 0 +2.39(+0.28%)
Mar 27, 2019 856.25 859.78 844.82 850.17 0 -7.74(-0.90%)
Mar 26, 2019 855.67 863.45 852.70 857.91 0 +8.44(+0.99%)
Mar 25, 2019 850.42 854.33 845.23 849.47 0 -2.70(-0.32%)
Mar 22, 2019 861.84 863.43 849.66 852.17 0 -15.89(-1.83%)
Mar 21, 2019 862.98 870.28 860.39 868.05 0 +2.67(+0.31%)
Mar 20, 2019 860.77 872.34 858.08 865.39 0 +3.72(+0.43%)
Mar 19, 2019 870.10 873.08 859.12 861.67 0 -2.97(-0.34%)
Mar 18, 2019 858.91 866.45 858.41 864.63 0 +8.52(+1.00%)
Mar 15, 2019 854.65 859.21 852.86 856.11 0 +0.71(+0.08%)
Mar 14, 2019 857.45 860.53 854.36 855.40 0 -0.94(-0.11%)
Mar 13, 2019 852.64 857.53 849.18 856.35 0 +11.42(+1.35%)
Mar 12, 2019 843.61 850.68 841.73 844.93 0 +2.72(+0.32%)
Mar 11, 2019 840.02 846.11 838.08 842.21 0 +9.07(+1.09%)
Mar 08, 2019 828.82 835.74 823.15 833.15 0 -9.12(-1.08%)
Mar 07, 2019 844.65 848.37 838.01 842.26 0 -2.90(-0.34%)
Mar 06, 2019 843.32 849.16 835.98 845.16 0 -3.72(-0.44%)
Mar 05, 2019 844.95 851.13 842.30 848.88 0 +1.88(+0.22%)
Mar 04, 2019 847.64 850.47 836.16 847.00 0 +1.47(+0.17%)
Mar 01, 2019 838.83 846.80 836.13 845.54 0 +9.95(+1.19%)
Feb 28, 2019 840.21 841.97 831.50 835.59 0 -4.31(-0.51%)
Feb 27, 2019 839.24 845.54 835.52 839.90 0 +3.76(+0.45%)
Feb 26, 2019 836.79 843.22 834.09 836.14 0 +0.93(+0.11%)
Feb 25, 2019 834.62 839.89 831.96 835.21 0 +0.67(+0.08%)
Feb 22, 2019 838.40 840.58 828.95 834.54 0 +4.29(+0.52%)
Feb 21, 2019 835.88 839.55 826.83 830.24 0 -9.01(-1.07%)
Feb 20, 2019 834.68 843.07 832.46 839.26 0 +3.72(+0.45%)
Feb 19, 2019 828.43 838.43 826.87 835.53 0 +4.47(+0.54%)
Feb 15, 2019 826.71 833.10 823.24 831.07 0 +10.77(+1.31%)
Feb 14, 2019 820.53 826.50 816.04 820.29 0 -6.45(-0.78%)
Feb 13, 2019 823.59 831.17 821.28 826.74 0 +4.64(+0.57%)
Feb 12, 2019 820.11 824.18 816.13 822.10 0 +11.78(+1.45%)
Feb 11, 2019 808.18 812.57 804.31 810.32 0 -1.84(-0.23%)
Feb 08, 2019 810.18 814.19 800.71 812.16 0 -3.77(-0.46%)
Feb 07, 2019 818.99 821.87 807.84 815.93 0 -8.04(-0.98%)
Feb 06, 2019 823.66 828.71 820.41 823.97 0 -2.55(-0.31%)
Feb 05, 2019 824.84 828.51 821.58 826.52 0 +3.39(+0.41%)
Feb 04, 2019 820.46 827.25 811.50 823.13 0 +0.03(+0.00%)
Feb 01, 2019 813.56 827.59 809.33 823.10 0 +19.67(+2.45%)
Jan 31, 2019 796.55 806.51 792.29 803.43 0 +17.78(+2.26%)
Jan 30, 2019 783.37 789.36 778.78 785.64 0 +8.52(+1.10%)
Jan 29, 2019 780.38 784.88 775.77 777.13 0 +1.51(+0.19%)
Jan 28, 2019 773.21 777.24 767.44 775.62 0 -6.55(-0.84%)
Jan 25, 2019 785.75 788.99 780.07 782.17 0 +2.52(+0.32%)
Jan 24, 2019 773.30 785.11 770.15 779.65 0 +4.36(+0.56%)
Jan 23, 2019 782.32 784.94 770.19 775.29 0 -7.24(-0.93%)
Jan 22, 2019 787.85 790.85 779.82 782.53 0 -15.03(-1.88%)
Jan 18, 2019 797.65 800.66 789.99 797.56 0 +11.94(+1.52%)
Jan 17, 2019 776.25 787.76 773.46 785.61 0 +3.95(+0.50%)
Jan 16, 2019 780.50 787.75 778.54 781.67 0 -2.91(-0.37%)
Jan 15, 2019 785.54 791.77 780.37 784.58 0 +1.23(+0.16%)
Jan 14, 2019 779.09 786.88 777.63 783.35 0 -2.11(-0.27%)
Jan 11, 2019 786.80 788.71 779.54 785.46 0 -5.81(-0.73%)
Jan 10, 2019 786.54 792.60 780.11 791.27 0 +0.25(+0.03%)
Jan 09, 2019 789.63 794.36 783.90 791.02 0 +7.15(+0.91%)
Jan 08, 2019 789.89 791.83 781.82 783.87 0 +0.28(+0.04%)
Jan 07, 2019 776.94 788.46 771.38 783.59 0 +5.50(+0.71%)
Jan 04, 2019 768.26 779.94 764.52 778.09 0 +20.56(+2.71%)
Jan 03, 2019 768.90 771.36 753.57 757.53 0 -9.18(-1.20%)
Jan 02, 2019 743.90 770.95 741.79 766.71 0 +14.61(+1.94%)
Dec 31, 2018 754.04 761.59 746.67 752.10 0 +0.77(+0.10%)
Dec 28, 2018 759.34 763.03 747.64 751.33 0 -3.95(-0.52%)
Dec 27, 2018 738.98 756.08 727.25 755.28 0 +5.54(+0.74%)
Dec 26, 2018 718.47 750.07 706.88 749.74 0 +35.92(+5.03%)
Dec 24, 2018 730.35 735.89 713.11 713.82 0 -23.05(-3.13%)
Dec 21, 2018 735.70 755.21 731.20 736.87 0 -2.56(-0.35%)
Dec 20, 2018 752.81 760.36 734.46 739.43 0 -16.52(-2.18%)
Dec 19, 2018 771.09 781.10 751.22 755.95 0 -9.69(-1.27%)
Dec 18, 2018 780.75 783.49 761.17 765.64 0 -16.28(-2.08%)
Dec 17, 2018 794.37 799.26 777.50 781.92 0 -12.35(-1.56%)
Dec 14, 2018 805.66 808.90 790.53 794.27 0 -15.07(-1.86%)
Dec 13, 2018 802.84 812.73 799.76 809.34 0 +5.43(+0.68%)
Dec 12, 2018 817.16 821.25 803.37 803.91 0 -1.15(-0.14%)
Dec 11, 2018 814.49 816.51 796.19 805.05 0 +0.06(+0.01%)
Dec 10, 2018 810.40 813.76 786.38 804.99 0 -7.20(-0.89%)
Dec 07, 2018 827.29 838.04 809.48 812.20 0 -3.26(-0.40%)
Dec 06, 2018 810.81 816.34 796.48 815.46 0 -12.76(-1.54%)
Dec 04, 2018 848.46 852.44 827.03 828.23 0 -18.81(-2.22%)
Dec 03, 2018 843.44 852.76 838.46 847.03 0 +16.54(+1.99%)
Nov 30, 2018 825.16 833.37 821.93 830.50 0 +1.40(+0.17%)
Nov 29, 2018 824.55 834.71 822.32 829.09 0 +2.90(+0.35%)
Nov 28, 2018 811.30 827.06 807.12 826.20 0 +15.50(+1.91%)
Nov 27, 2018 807.36 814.86 804.40 810.70 0 -2.28(-0.28%)
Nov 26, 2018 809.17 818.12 806.20 812.98 0 +13.94(+1.74%)
Nov 23, 2018 803.16 806.76 790.49 799.04 0 -26.66(-3.23%)
Nov 21, 2018 825.71 825.71 825.71 825.71 0 +12.29(+1.51%)
Nov 20, 2018 829.14 832.70 807.14 813.42 0 -23.63(-2.82%)
Nov 19, 2018 831.47 839.15 828.56 837.05 0 +0.33(+0.04%)
Nov 16, 2018 831.04 839.21 827.32 836.72 0 +8.25(+1.00%)
Nov 15, 2018 811.76 829.39 804.56 828.48 0 +6.90(+0.84%)
Nov 14, 2018 833.33 836.45 815.40 821.58 0 -0.32(-0.04%)
Nov 13, 2018 836.14 840.69 818.56 821.90 0 -19.41(-2.31%)
Nov 12, 2018 859.74 862.03 839.77 841.30 0 -11.65(-1.37%)
Nov 09, 2018 844.57 858.21 839.87 852.96 0 -1.75(-0.21%)
Nov 08, 2018 867.36 872.99 851.62 854.71 0 -14.00(-1.61%)
Nov 07, 2018 865.64 872.25 856.93 868.71 0 +10.52(+1.23%)
Nov 06, 2018 857.08 860.45 850.99 858.19 0 +1.18(+0.14%)
Nov 05, 2018 855.64 864.91 848.89 857.01 0 +13.38(+1.59%)
Nov 02, 2018 847.95 856.57 830.83 843.63 0 +7.79(+0.93%)
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.
TOP
Email a Story