Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 871.84 876.38 855.03 860.15 0 -26.08(-2.94%)
Feb 27, 2019 883.27 891.07 876.98 886.23 0 +4.78(+0.54%)
Feb 26, 2019 869.24 886.32 866.55 881.44 0 +14.91(+1.72%)
Feb 25, 2019 852.81 871.44 846.74 866.53 0 +21.93(+2.60%)
Feb 22, 2019 841.62 858.34 829.20 844.60 0 +17.69(+2.14%)
Feb 21, 2019 847.12 848.36 822.70 826.91 0 -9.81(-1.17%)
Feb 20, 2019 823.51 840.74 821.08 836.72 0 +21.81(+2.68%)
Feb 19, 2019 795.91 818.42 793.71 814.91 0 +18.30(+2.30%)
Feb 15, 2019 785.03 799.10 783.49 796.61 0 +5.91(+0.75%)
Feb 14, 2019 795.01 797.73 787.27 790.69 0 -7.64(-0.96%)
Feb 13, 2019 802.85 811.70 792.08 798.33 0 -0.96(-0.12%)
Feb 12, 2019 785.81 801.86 780.01 799.29 0 +18.14(+2.32%)
Feb 11, 2019 779.53 784.96 773.46 781.16 0 +3.93(+0.51%)
Feb 08, 2019 777.34 781.92 768.70 777.23 0 -0.67(-0.09%)
Feb 07, 2019 792.56 794.33 775.20 777.90 0 -19.41(-2.43%)
Feb 06, 2019 809.49 812.40 796.60 797.31 0 -9.76(-1.21%)
Feb 05, 2019 809.66 816.53 797.56 807.07 0 +1.27(+0.16%)
Feb 04, 2019 796.44 807.19 795.47 805.80 0 +5.50(+0.69%)
Feb 01, 2019 795.88 806.66 792.51 800.30 0 +5.79(+0.73%)
Jan 31, 2019 785.77 801.30 785.35 794.51 0 +9.11(+1.16%)
Jan 30, 2019 768.01 787.79 765.43 785.40 0 +22.70(+2.98%)
Jan 29, 2019 763.04 771.75 757.97 762.70 0 -8.43(-1.09%)
Jan 28, 2019 770.64 777.59 764.01 771.13 0 -9.60(-1.23%)
Jan 25, 2019 777.16 786.67 769.43 780.73 0 +13.27(+1.73%)
Jan 24, 2019 762.30 770.67 756.88 767.46 0 -0.28(-0.04%)
Jan 23, 2019 763.38 773.22 755.28 767.75 0 +10.45(+1.38%)
Jan 22, 2019 767.89 774.33 749.67 757.29 0 -41.14(-5.15%)
Jan 18, 2019 783.17 805.28 777.43 798.43 0 +41.10(+5.43%)
Jan 17, 2019 742.90 767.73 740.05 757.34 0 -2.67(-0.35%)
Jan 16, 2019 744.64 763.27 742.28 760.01 0 +16.67(+2.24%)
Jan 15, 2019 743.75 749.34 728.21 743.34 0 +13.80(+1.89%)
Jan 14, 2019 721.27 738.04 717.28 729.54 0 +3.48(+0.48%)
Jan 11, 2019 727.36 733.43 722.07 726.05 0 -9.12(-1.24%)
Jan 10, 2019 721.74 736.67 719.76 735.17 0 -5.45(-0.74%)
Jan 09, 2019 725.09 746.12 717.84 740.62 0 +5.11(+0.69%)
Jan 08, 2019 716.89 742.46 710.80 735.51 0 +18.44(+2.57%)
Jan 07, 2019 705.67 719.10 699.54 717.07 0 +11.80(+1.67%)
Jan 04, 2019 676.57 706.49 674.51 705.27 0 +38.06(+5.70%)
Jan 03, 2019 670.91 678.56 663.94 667.21 0 -19.18(-2.79%)
Jan 02, 2019 670.77 693.16 666.78 686.39 0 +6.41(+0.94%)
Dec 31, 2018 690.93 696.53 676.85 679.98 0 -5.69(-0.83%)
Dec 28, 2018 686.00 696.97 677.55 685.67 0 +8.31(+1.23%)
Dec 27, 2018 668.71 682.81 660.29 677.36 0 +3.72(+0.55%)
Dec 26, 2018 650.30 674.12 640.84 673.63 0 +26.57(+4.11%)
Dec 24, 2018 656.69 661.05 644.84 647.07 0 -12.21(-1.85%)
Dec 21, 2018 684.74 687.40 648.57 659.28 0 -35.65(-5.13%)
Dec 20, 2018 703.66 710.16 683.93 694.93 0 -12.92(-1.82%)
Dec 19, 2018 723.33 733.29 690.07 707.85 0 -8.24(-1.15%)
Dec 18, 2018 715.23 727.72 708.47 716.09 0 -4.79(-0.66%)
Dec 17, 2018 726.59 740.56 714.98 720.88 0 -4.87(-0.67%)
Dec 14, 2018 730.93 743.83 724.66 725.75 0 -20.64(-2.77%)
Dec 13, 2018 756.52 761.89 745.29 746.39 0 +14.28(+1.95%)
Dec 12, 2018 736.58 746.27 729.68 732.11 0 +6.92(+0.95%)
Dec 11, 2018 734.66 743.75 714.13 725.19 0 -7.93(-1.08%)
Dec 10, 2018 737.74 742.88 720.10 733.12 0 -11.24(-1.51%)
Dec 07, 2018 762.99 776.51 740.30 744.36 0 -22.15(-2.89%)
Dec 06, 2018 757.13 767.98 747.48 766.51 0 -7.11(-0.92%)
Dec 04, 2018 805.52 807.08 771.20 773.62 0 -30.40(-3.78%)
Dec 03, 2018 804.14 817.58 788.59 804.01 0 +23.24(+2.98%)
Nov 30, 2018 770.86 784.80 766.66 780.77 0 +11.17(+1.45%)
Nov 29, 2018 771.20 779.72 763.78 769.60 0 -14.07(-1.80%)
Nov 28, 2018 764.17 784.90 748.90 783.67 0 +18.14(+2.37%)
Nov 27, 2018 764.81 779.21 753.41 765.54 0 -17.90(-2.28%)
Nov 26, 2018 787.18 794.17 775.31 783.43 0 +0.72(+0.09%)
Nov 23, 2018 772.37 788.64 770.56 782.72 0 +0.37(+0.05%)
Nov 21, 2018 782.35 782.35 782.35 782.35 0 +11.31(+1.47%)
Nov 20, 2018 789.31 791.38 763.79 771.03 0 -31.04(-3.87%)
Nov 19, 2018 811.27 821.74 796.92 802.08 0 -18.70(-2.28%)
Nov 16, 2018 801.45 823.83 799.65 820.78 0 +11.52(+1.42%)
Nov 15, 2018 797.32 816.42 786.83 809.26 0 +17.15(+2.17%)
Nov 14, 2018 796.22 811.47 786.83 792.11 0 -0.13(-0.02%)
Nov 13, 2018 788.33 801.14 781.13 792.24 0 +2.21(+0.28%)
Nov 12, 2018 819.63 821.49 788.65 790.03 0 -32.63(-3.97%)
Nov 09, 2018 812.95 880.75 792.79 822.66 0 -9.40(-1.13%)
Nov 08, 2018 828.11 841.72 812.53 832.06 0 -10.17(-1.21%)
Nov 07, 2018 836.61 851.62 830.93 842.23 0 -0.09(-0.01%)
Nov 06, 2018 841.70 849.25 830.30 842.32 0 +5.87(+0.70%)
Nov 05, 2018 829.09 843.83 822.07 836.45 0 +13.87(+1.69%)
Nov 02, 2018 827.18 840.71 805.18 822.58 0 -3.05(-0.37%)
Nov 01, 2018 801.03 827.14 792.13 825.63 0 +52.20(+6.75%)
Oct 31, 2018 769.51 782.66 765.76 773.43 0 +14.54(+1.92%)
Oct 30, 2018 761.58 767.53 741.96 758.88 0 +5.75(+0.76%)
Oct 29, 2018 781.26 788.61 746.70 753.14 0 -20.49(-2.65%)
Oct 26, 2018 778.37 795.90 763.12 773.63 0 -27.68(-3.45%)
Oct 24, 2018 823.67 835.25 793.19 801.30 0 -26.80(-3.24%)
Oct 23, 2018 828.70 842.05 802.19 828.10 0 -8.92(-1.07%)
Oct 22, 2018 840.67 846.51 825.79 837.02 0 +16.36(+1.99%)
Oct 19, 2018 832.52 840.00 816.91 820.66 0 +8.08(+0.99%)
Oct 18, 2018 826.66 841.76 808.16 812.58 0 -46.90(-5.46%)
Oct 17, 2018 866.90 870.98 850.91 859.48 0 -10.11(-1.16%)
Oct 16, 2018 858.72 874.37 850.29 869.60 0 +13.96(+1.63%)
Oct 15, 2018 846.11 864.44 845.53 855.64 0 -5.38(-0.62%)
Oct 12, 2018 874.65 892.73 845.50 861.02 0 +2.71(+0.32%)
Oct 11, 2018 859.07 870.52 846.80 858.31 0 -3.87(-0.45%)
Oct 10, 2018 890.81 896.88 858.59 862.18 0 -44.05(-4.86%)
Oct 09, 2018 902.81 915.27 897.56 906.23 0 -0.01(-0.00%)
Oct 08, 2018 889.41 910.23 876.37 906.25 0 -71.16(-7.28%)
Oct 05, 2018 987.41 989.98 966.05 977.40 0 +6.47(+0.67%)
Oct 04, 2018 979.53 990.91 964.32 970.93 0 -5.48(-0.56%)
Oct 03, 2018 978.28 993.96 965.59 976.41 0 +31.21(+3.30%)
Oct 02, 2018 936.55 951.53 934.41 945.20 0 -3.52(-0.37%)
Oct 01, 2018 951.58 954.93 939.80 948.72 0 +2.94(+0.31%)
Sep 28, 2018 940.60 952.39 929.55 945.78 0 +27.55(+3.00%)
Sep 27, 2018 925.60 929.33 913.89 918.23 0 -5.83(-0.63%)
Sep 26, 2018 936.46 944.60 919.75 924.06 0 -24.29(-2.56%)
Sep 25, 2018 951.30 958.09 937.40 948.35 0 +6.92(+0.74%)
Sep 24, 2018 954.70 961.81 934.03 941.43 0 -24.78(-2.56%)
Sep 21, 2018 965.54 974.07 958.08 966.21 0 +21.57(+2.28%)
Sep 20, 2018 944.78 949.53 931.03 944.64 0 +4.00(+0.42%)
Sep 19, 2018 938.47 950.41 924.43 940.65 0 +20.77(+2.26%)
Sep 18, 2018 905.61 926.52 902.12 919.88 0 +19.70(+2.19%)
Sep 17, 2018 890.89 909.17 889.47 900.17 0 +2.86(+0.32%)
Sep 14, 2018 902.39 910.30 889.53 897.32 0 -6.05(-0.67%)
Sep 13, 2018 901.03 911.67 894.28 903.37 0 +13.22(+1.48%)
Sep 12, 2018 867.56 894.88 862.69 890.15 0 +12.72(+1.45%)
Sep 11, 2018 867.49 881.40 859.76 877.43 0 +7.32(+0.84%)
Sep 10, 2018 868.78 881.14 861.86 870.11 0 -11.97(-1.36%)
Sep 07, 2018 881.66 893.48 869.90 882.08 0 -14.01(-1.56%)
Sep 06, 2018 894.28 916.61 890.36 896.09 0 +14.16(+1.61%)
Sep 05, 2018 887.01 893.04 868.62 881.93 0 -18.26(-2.03%)
Sep 04, 2018 911.67 913.86 893.23 900.18 0 -22.37(-2.42%)
Aug 31, 2018 922.55 922.55 922.55 922.55 0 -1.70(-0.18%)
Aug 30, 2018 940.31 943.01 918.67 924.25 0 -32.12(-3.36%)
Aug 29, 2018 947.73 962.75 940.30 956.37 0 +13.67(+1.45%)
Aug 28, 2018 947.83 954.00 938.12 942.70 0 +22.94(+2.49%)
Aug 27, 2018 911.82 925.80 907.98 919.76 0 +15.26(+1.69%)
Aug 24, 2018 895.71 910.41 886.94 904.50 0 +22.74(+2.58%)
Aug 23, 2018 899.63 899.87 878.29 881.76 0 -25.54(-2.82%)
Aug 22, 2018 902.97 912.97 896.93 907.31 0 -4.14(-0.45%)
Aug 21, 2018 906.11 920.53 902.39 911.45 0 +7.71(+0.85%)
Aug 20, 2018 892.47 912.39 888.41 903.74 0 +28.95(+3.31%)
Aug 17, 2018 865.93 878.13 859.55 874.79 0 -0.73(-0.08%)
Aug 16, 2018 859.31 881.74 854.75 875.51 0 +38.99(+4.66%)
Aug 15, 2018 884.10 888.54 826.22 836.52 0 -70.85(-7.81%)
Aug 14, 2018 896.06 914.72 889.47 907.37 0 -2.64(-0.29%)
Aug 13, 2018 921.47 927.35 903.86 910.01 0 -33.68(-3.57%)
Aug 10, 2018 937.25 946.79 930.22 943.69 0 -17.27(-1.80%)
Aug 09, 2018 963.73 975.35 957.16 960.96 0 +28.91(+3.10%)
Aug 08, 2018 925.24 935.90 913.73 932.05 0 +12.09(+1.31%)
Aug 07, 2018 928.97 935.17 917.73 919.96 0 +5.30(+0.58%)
Aug 06, 2018 909.57 921.63 901.87 914.66 0 -2.13(-0.23%)
Aug 03, 2018 907.09 923.70 900.40 916.79 0 -6.82(-0.74%)
Aug 02, 2018 937.70 946.56 910.25 923.60 0 -47.21(-4.86%)
Aug 01, 2018 981.27 985.67 958.48 970.81 0 -24.44(-2.46%)
Jul 31, 2018 985.03 998.87 979.69 995.26 0 +4.91(+0.50%)
Jul 30, 2018 991.59 1002 985.85 990.35 0 +11.85(+1.21%)
Jul 27, 2018 987.84 991.27 969.38 978.50 0 -12.38(-1.25%)
Jul 26, 2018 981.34 994.71 969.78 990.88 0 +2.81(+0.28%)
Jul 25, 2018 986.61 994.95 970.97 988.08 0 -5.23(-0.53%)
Jul 24, 2018 988.57 1015 968.06 993.31 0 +62.89(+6.76%)
Jul 23, 2018 921.48 936.53 911.46 930.42 0 +18.77(+2.06%)
Jul 20, 2018 915.30 926.72 905.86 911.65 0 +6.49(+0.72%)
Jul 19, 2018 917.67 927.86 899.20 905.15 0 -28.59(-3.06%)
Jul 18, 2018 913.12 935.86 906.78 933.74 0 +10.48(+1.14%)
Jul 17, 2018 904.96 924.92 904.96 923.26 0 +26.86(+3.00%)
Jul 16, 2018 902.28 908.71 890.43 896.40 0 -17.25(-1.89%)
Jul 13, 2018 917.37 921.41 909.35 913.66 0 -16.03(-1.72%)
Jul 12, 2018 935.50 935.63 925.98 929.69 0 +9.37(+1.02%)
Jul 11, 2018 925.63 933.71 911.21 920.32 0 -13.58(-1.45%)
Jul 10, 2018 939.29 945.65 925.97 933.90 0 -11.12(-1.18%)
Jul 09, 2018 938.21 950.31 935.48 945.02 0 +24.96(+2.71%)
Jul 06, 2018 915.05 929.62 912.49 920.05 0 +0.22(+0.02%)
Jul 05, 2018 922.19 925.86 912.65 919.83 0 -14.43(-1.55%)
Jul 03, 2018 934.26 934.26 934.26 934.26 0 -14.35(-1.51%)
Jul 02, 2018 951.28 964.92 938.73 948.62 0 -15.79(-1.64%)
Jun 29, 2018 973.91 980.04 958.40 964.41 0 +25.77(+2.75%)
Jun 28, 2018 939.72 948.32 927.07 938.64 0 -10.34(-1.09%)
Jun 27, 2018 971.64 979.52 947.71 948.98 0 -31.03(-3.17%)
Jun 26, 2018 975.69 990.41 970.33 980.01 0 +17.21(+1.79%)
Jun 25, 2018 988.48 989.81 949.03 962.79 0 -48.35(-4.78%)
Jun 22, 2018 1014 1022 1001 1011 0 +6.33(+0.63%)
Jun 21, 2018 1015 1024 997.83 1005 0 -3.88(-0.38%)
Jun 20, 2018 1014 1022 1003 1009 0 -11.94(-1.17%)
Jun 19, 2018 1030 1031 1008 1021 0 -35.02(-3.32%)
Jun 18, 2018 1058 1064 1046 1056 0 -4.60(-0.43%)
Jun 15, 2018 1060 1086 1051 1060 0 -25.12(-2.31%)
Jun 14, 2018 1091 1098 1081 1085 0 -4.41(-0.40%)
Jun 13, 2018 1103 1105 1086 1090 0 -20.00(-1.80%)
Jun 12, 2018 1112 1119 1099 1110 0 -18.02(-1.60%)
Jun 11, 2018 1120 1133 1117 1128 0 -0.93(-0.08%)
Jun 08, 2018 1128 1139 1125 1129 0 +6.71(+0.60%)
Jun 07, 2018 1140 1141 1116 1122 0 -24.10(-2.10%)
Jun 06, 2018 1132 1150 1129 1146 0 +21.65(+1.93%)
Jun 05, 2018 1125 1128 1110 1124 0 +1.70(+0.15%)
Jun 04, 2018 1126 1132 1119 1123 0 +12.14(+1.09%)
Jun 01, 2018 1117 1123 1104 1111 0 +3.05(+0.28%)
May 31, 2018 1116 1128 1103 1108 0 +17.42(+1.60%)
May 30, 2018 1074 1093 1072 1090 0 +1.89(+0.17%)
May 29, 2018 1091 1102 1076 1088 0 -0.73(-0.07%)
May 25, 2018 1089 1089 1089 1089 0 -14.39(-1.30%)
May 24, 2018 1097 1106 1082 1103 0 -4.68(-0.42%)
May 23, 2018 1106 1114 1097 1108 0 -16.66(-1.48%)
May 22, 2018 1137 1142 1123 1125 0 -7.34(-0.65%)
May 21, 2018 1137 1143 1120 1132 0 -7.41(-0.65%)
May 18, 2018 1136 1142 1131 1139 0 +7.71(+0.68%)
May 17, 2018 1124 1142 1118 1132 0 -1.31(-0.12%)
May 16, 2018 1129 1140 1124 1133 0 +11.97(+1.07%)
May 15, 2018 1111 1130 1105 1121 0 -2.68(-0.24%)
May 14, 2018 1126 1142 1121 1124 0 -6.96(-0.62%)
May 11, 2018 1134 1139 1123 1131 0 -0.13(-0.01%)
May 10, 2018 1118 1140 1117 1131 0 +13.61(+1.22%)
May 09, 2018 1114 1125 1109 1117 0 +8.14(+0.73%)
May 08, 2018 1109 1119 1097 1109 0 +6.76(+0.61%)
May 07, 2018 1094 1112 1090 1102 0 +5.12(+0.47%)
May 04, 2018 1083 1111 1078 1097 0 -8.20(-0.74%)
May 03, 2018 1109 1116 1090 1105 0 -11.34(-1.02%)
May 02, 2018 1112 1132 1105 1117 0 +3.37(+0.30%)
May 01, 2018 1120 1122 1095 1113 0 -8.67(-0.77%)
Apr 30, 2018 1136 1141 1118 1122 0 -11.62(-1.02%)
Apr 27, 2018 1132 1145 1119 1134 0 -1.02(-0.09%)
Apr 26, 2018 1112 1184 1100 1135 0 +10.20(+0.91%)
Apr 25, 2018 1115 1132 1106 1125 0 +5.82(+0.52%)
Apr 24, 2018 1136 1145 1106 1119 0 -20.81(-1.83%)
Apr 23, 2018 1183 1197 1133 1140 0 -95.78(-7.75%)
Apr 20, 2018 1255 1256 1220 1235 0 -33.88(-2.67%)
Apr 19, 2018 1274 1289 1218 1269 0 +41.01(+3.34%)
Apr 18, 2018 1219 1251 1212 1228 0 +14.32(+1.18%)
Apr 17, 2018 1207 1231 1202 1214 0 -14.93(-1.22%)
Apr 16, 2018 1220 1235 1214 1229 0 +22.12(+1.83%)
Apr 13, 2018 1219 1223 1200 1207 0 -9.30(-0.76%)
Apr 12, 2018 1209 1229 1197 1216 0 -0.82(-0.07%)
Apr 11, 2018 1236 1241 1211 1217 0 -46.55(-3.68%)
Apr 10, 2018 1212 1268 1201 1263 0 +103.29(+8.90%)
Apr 09, 2018 1145 1176 1137 1160 0 +60.81(+5.53%)
Apr 06, 2018 1106 1123 1088 1099 0 -18.54(-1.66%)
Apr 05, 2018 1113 1131 1110 1118 0 +7.41(+0.67%)
Apr 04, 2018 1081 1112 1079 1110 0 +14.23(+1.30%)
Apr 03, 2018 1096 1107 1088 1096 0 +11.02(+1.02%)
Apr 02, 2018 1112 1119 1082 1085 0 -28.89(-2.59%)
Mar 29, 2018 1114 1114 1114 1114 0 +34.18(+3.17%)
Mar 28, 2018 1081 1091 1067 1080 0 +4.38(+0.41%)
Mar 27, 2018 1106 1109 1068 1075 0 -27.03(-2.45%)
Mar 26, 2018 1095 1109 1079 1102 0 +40.19(+3.78%)
Mar 23, 2018 1076 1097 1058 1062 0 -12.02(-1.12%)
Mar 22, 2018 1130 1148 1074 1074 0 -69.22(-6.05%)
Mar 21, 2018 1127 1151 1120 1144 0 +4.63(+0.41%)
Mar 20, 2018 1150 1158 1132 1139 0 -25.08(-2.15%)
Mar 19, 2018 1183 1189 1153 1164 0 -21.23(-1.79%)
Mar 16, 2018 1188 1198 1175 1185 0 -0.86(-0.07%)
Mar 15, 2018 1193 1201 1173 1186 0 +3.68(+0.31%)
Mar 14, 2018 1216 1226 1177 1182 0 -16.34(-1.36%)
Mar 13, 2018 1215 1230 1196 1199 0 -0.37(-0.03%)
Mar 12, 2018 1204 1216 1192 1199 0 -11.85(-0.98%)
Mar 09, 2018 1197 1214 1182 1211 0 +22.17(+1.86%)
Mar 08, 2018 1200 1207 1168 1189 0 -11.29(-0.94%)
Mar 07, 2018 1198 1216 1193 1200 0 -8.62(-0.71%)
Mar 06, 2018 1208 1221 1194 1209 0 +27.35(+2.32%)
Mar 05, 2018 1164 1192 1158 1181 0 +1.69(+0.14%)
Mar 02, 2018 1172 1189 1148 1180 0 -6.50(-0.55%)
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.