Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 236.71 237.97 231.57 233.72 0 -5.61(-2.34%)
Apr 29, 2020 236.40 240.40 233.73 239.33 0 +9.60(+4.18%)
Apr 28, 2020 234.33 236.20 229.38 229.73 0 -0.52(-0.23%)
Apr 27, 2020 225.02 231.59 223.50 230.25 0 +6.69(+2.99%)
Apr 24, 2020 223.75 224.91 220.28 223.55 0 +0.67(+0.30%)
Apr 23, 2020 223.18 226.93 220.55 222.89 0 -2.27(-1.01%)
Apr 22, 2020 226.86 228.09 224.62 225.16 0 +1.04(+0.46%)
Apr 21, 2020 223.59 226.19 221.58 224.12 0 -3.93(-1.72%)
Apr 20, 2020 229.42 232.77 226.78 228.05 0 -5.17(-2.22%)
Apr 17, 2020 232.56 233.73 228.62 233.22 0 +7.19(+3.18%)
Apr 16, 2020 227.53 228.64 223.26 226.02 0 -1.54(-0.68%)
Apr 15, 2020 228.61 230.51 226.36 227.57 0 -5.90(-2.53%)
Apr 14, 2020 232.60 236.26 229.88 233.46 0 +5.87(+2.58%)
Apr 13, 2020 229.88 230.44 221.07 227.60 0 -1.71(-0.75%)
Apr 09, 2020 234.74 234.93 227.23 229.31 0 +5.71(+2.55%)
Apr 08, 2020 222.60 225.84 218.91 223.60 0 +0.88(+0.40%)
Apr 07, 2020 230.53 232.02 221.27 222.72 0 +1.69(+0.77%)
Apr 06, 2020 217.67 222.56 213.16 221.02 0 +10.62(+5.05%)
Apr 03, 2020 214.25 215.62 208.12 210.41 0 -5.77(-2.67%)
Apr 02, 2020 210.77 216.79 210.44 216.17 0 +5.08(+2.41%)
Apr 01, 2020 209.37 216.34 207.42 211.09 0 -4.95(-2.29%)
Mar 31, 2020 221.23 226.43 214.53 216.04 0 -4.11(-1.87%)
Mar 30, 2020 212.76 221.34 207.06 220.15 0 +6.75(+3.16%)
Mar 27, 2020 217.72 222.13 209.91 213.40 0 -13.68(-6.03%)
Mar 26, 2020 218.68 230.69 218.51 227.09 0 +9.81(+4.51%)
Mar 25, 2020 216.30 226.31 207.89 217.28 0 +4.12(+1.93%)
Mar 24, 2020 204.19 214.94 202.26 213.16 0 +20.49(+10.64%)
Mar 23, 2020 194.03 198.62 185.03 192.67 0 -3.95(-2.01%)
Mar 20, 2020 213.42 215.89 196.41 196.62 0 -16.77(-7.86%)
Mar 19, 2020 201.89 220.49 196.81 213.40 0 +10.16(+5.00%)
Mar 18, 2020 198.95 206.41 186.58 203.24 0 -6.62(-3.15%)
Mar 17, 2020 208.81 216.79 201.52 209.85 0 +5.46(+2.67%)
Mar 16, 2020 198.47 213.22 195.87 204.39 0 -19.71(-8.79%)
Mar 13, 2020 222.84 225.89 205.70 224.10 0 +20.42(+10.02%)
Mar 12, 2020 216.14 222.37 202.40 203.68 0 -29.89(-12.80%)
Mar 11, 2020 239.41 240.18 228.87 233.57 0 -12.31(-5.01%)
Mar 10, 2020 239.59 246.39 229.34 245.88 0 +12.04(+5.15%)
Mar 09, 2020 241.43 245.48 232.17 233.84 0 -20.32(-8.00%)
Mar 06, 2020 247.47 255.88 245.87 254.16 0 +0.86(+0.34%)
Mar 05, 2020 257.62 258.58 250.02 253.30 0 -8.49(-3.24%)
Mar 04, 2020 259.57 261.95 253.65 261.79 0 +7.96(+3.13%)
Mar 03, 2020 261.14 263.56 251.19 253.83 0 -5.35(-2.06%)
Mar 02, 2020 256.19 259.20 251.36 259.18 0 +6.50(+2.57%)
Feb 28, 2020 248.11 253.79 244.54 252.68 0 -2.21(-0.87%)
Feb 27, 2020 259.24 264.08 254.67 254.89 0 -9.57(-3.62%)
Feb 26, 2020 269.06 272.87 262.60 264.46 0 -7.73(-2.84%)
Feb 25, 2020 281.48 281.96 271.71 272.19 0 -8.55(-3.04%)
Feb 24, 2020 280.17 283.53 277.68 280.74 0 -11.67(-3.99%)
Feb 21, 2020 293.62 294.04 291.69 292.41 0 -2.19(-0.75%)
Feb 20, 2020 296.35 296.53 291.97 294.60 0 -2.32(-0.78%)
Feb 19, 2020 294.52 298.06 293.82 296.92 0 +2.43(+0.83%)
Feb 18, 2020 294.05 295.41 292.69 294.49 0 -0.75(-0.25%)
Feb 14, 2020 297.19 297.80 294.16 295.24 0 -1.53(-0.51%)
Feb 13, 2020 296.59 298.40 296.02 296.76 0 -1.72(-0.58%)
Feb 12, 2020 297.70 299.17 296.92 298.48 0 +1.18(+0.40%)
Feb 11, 2020 300.04 300.50 296.45 297.30 0 -2.02(-0.67%)
Feb 10, 2020 297.00 299.55 295.96 299.31 0 +2.03(+0.68%)
Feb 07, 2020 298.55 298.89 295.73 297.28 0 -2.88(-0.96%)
Feb 06, 2020 298.97 301.97 297.64 300.16 0 +2.70(+0.91%)
Feb 05, 2020 304.22 306.17 292.52 297.46 0 -3.30(-1.10%)
Feb 04, 2020 302.38 302.71 298.60 300.76 0 +4.41(+1.49%)
Feb 03, 2020 293.89 297.32 293.56 296.35 0 +5.16(+1.77%)
Jan 31, 2020 291.88 292.72 289.13 291.19 0 +0.64(+0.22%)
Jan 30, 2020 285.69 290.66 285.08 290.54 0 +5.49(+1.93%)
Jan 29, 2020 288.58 289.50 284.32 285.05 0 -4.80(-1.65%)
Jan 28, 2020 286.66 290.69 285.59 289.85 0 +4.53(+1.59%)
Jan 27, 2020 284.62 288.15 283.27 285.32 0 -7.20(-2.46%)
Jan 24, 2020 293.85 295.74 290.61 292.52 0 -1.59(-0.54%)
Jan 23, 2020 295.87 296.34 291.29 294.11 0 -2.82(-0.95%)
Jan 22, 2020 297.55 298.39 296.12 296.93 0 -0.30(-0.10%)
Jan 21, 2020 297.70 298.46 295.53 297.23 0 -0.34(-0.11%)
Jan 17, 2020 299.33 299.54 296.74 297.57 0 -0.66(-0.22%)
Jan 16, 2020 298.23 298.84 297.00 298.22 0 +1.30(+0.44%)
Jan 15, 2020 299.23 299.30 296.16 296.93 0 -0.60(-0.20%)
Jan 14, 2020 294.95 299.99 293.18 297.52 0 +1.47(+0.50%)
Jan 13, 2020 296.67 297.34 294.43 296.06 0 -0.35(-0.12%)
Jan 10, 2020 297.46 298.31 295.87 296.40 0 -0.65(-0.22%)
Jan 09, 2020 299.06 299.68 296.19 297.05 0 -0.31(-0.10%)
Jan 08, 2020 297.19 298.69 296.10 297.36 0 -1.12(-0.38%)
Jan 07, 2020 299.32 300.72 297.90 298.48 0 -1.56(-0.52%)
Jan 06, 2020 299.72 300.67 297.79 300.04 0 -1.38(-0.46%)
Jan 03, 2020 300.86 303.89 300.36 301.42 0 -2.64(-0.87%)
Jan 02, 2020 300.08 304.44 299.38 304.07 0 +5.03(+1.68%)
Dec 31, 2019 297.96 299.64 296.56 299.04 0 +0.90(+0.30%)
Dec 30, 2019 301.99 302.16 297.28 298.14 0 -3.31(-1.10%)
Dec 27, 2019 301.87 302.73 300.67 301.45 0 +1.64(+0.55%)
Dec 26, 2019 299.43 300.26 298.83 299.81 0 +0.83(+0.28%)
Dec 24, 2019 298.16 299.49 297.69 298.99 0 +0.68(+0.23%)
Dec 23, 2019 301.07 301.76 297.79 298.31 0 -3.76(-1.24%)
Dec 20, 2019 302.58 304.23 300.26 302.07 0 +1.26(+0.42%)
Dec 19, 2019 300.27 301.77 298.91 300.81 0 +0.86(+0.29%)
Dec 18, 2019 302.60 303.03 299.68 299.95 0 -2.97(-0.98%)
Dec 17, 2019 303.78 304.58 302.63 302.92 0 -7.73(-2.49%)
Dec 16, 2019 309.22 311.22 307.52 310.65 0 +4.29(+1.40%)
Dec 13, 2019 307.80 308.61 305.76 306.36 0 -0.62(-0.20%)
Dec 12, 2019 307.77 309.32 305.85 306.97 0 -0.15(-0.05%)
Dec 11, 2019 306.78 307.78 305.67 307.12 0 +1.70(+0.56%)
Dec 10, 2019 304.35 307.04 303.68 305.42 0 -0.63(-0.21%)
Dec 09, 2019 308.38 309.58 304.47 306.05 0 -1.23(-0.40%)
Dec 06, 2019 308.45 309.14 306.43 307.28 0 +0.73(+0.24%)
Dec 05, 2019 308.25 308.58 305.49 306.56 0 -1.26(-0.41%)
Dec 04, 2019 309.15 309.52 307.41 307.82 0 +0.08(+0.03%)
Dec 03, 2019 306.14 308.52 304.67 307.74 0 -2.58(-0.83%)
Dec 02, 2019 314.13 314.20 307.74 310.32 0 -2.03(-0.65%)
Nov 29, 2019 311.44 313.63 310.68 312.35 0 +1.24(+0.40%)
Nov 27, 2019 312.07 312.80 310.12 311.11 0 -0.50(-0.16%)
Nov 26, 2019 310.64 313.92 308.90 311.61 0 +4.42(+1.44%)
Nov 25, 2019 305.67 308.08 304.00 307.19 0 +1.87(+0.61%)
Nov 22, 2019 304.05 307.47 302.89 305.33 0 +1.46(+0.48%)
Nov 21, 2019 304.41 305.13 302.63 303.87 0 -0.89(-0.29%)
Nov 20, 2019 306.23 307.90 303.11 304.76 0 -2.61(-0.85%)
Nov 19, 2019 307.14 309.16 304.87 307.37 0 +1.02(+0.33%)
Nov 18, 2019 302.28 308.79 300.49 306.34 0 +4.65(+1.54%)
Nov 15, 2019 304.65 305.40 300.25 301.69 0 -3.58(-1.17%)
Nov 14, 2019 306.41 310.49 303.77 305.28 0 -3.15(-1.02%)
Nov 13, 2019 293.74 310.30 290.79 308.42 0 +15.15(+5.17%)
Nov 12, 2019 292.80 294.76 290.28 293.27 0 +2.08(+0.71%)
Nov 11, 2019 292.26 293.90 290.11 291.19 0 -2.44(-0.83%)
Nov 08, 2019 296.75 297.13 291.46 293.63 0 +8.28(+2.90%)
Nov 07, 2019 284.96 286.91 283.45 285.35 0 +1.71(+0.60%)
Nov 06, 2019 284.33 284.54 282.65 283.65 0 +1.49(+0.53%)
Nov 05, 2019 283.67 284.07 280.75 282.15 0 -1.11(-0.39%)
Nov 04, 2019 285.71 286.12 282.42 283.26 0 -0.69(-0.24%)
Nov 01, 2019 282.44 285.07 280.62 283.95 0 +3.38(+1.21%)
Oct 31, 2019 279.60 280.90 278.14 280.57 0 +0.76(+0.27%)
Oct 30, 2019 279.89 280.96 278.58 279.81 0 +1.16(+0.42%)
Oct 29, 2019 279.51 280.75 277.86 278.65 0 -1.12(-0.40%)
Oct 28, 2019 281.24 282.48 278.86 279.77 0 -1.27(-0.45%)
Oct 25, 2019 280.75 282.94 279.71 281.04 0 +0.31(+0.11%)
Oct 24, 2019 282.64 283.01 279.49 280.73 0 -1.27(-0.45%)
Oct 23, 2019 284.22 284.85 281.33 282.00 0 -2.70(-0.95%)
Oct 22, 2019 285.67 287.21 284.01 284.70 0 +3.23(+1.15%)
Oct 21, 2019 283.08 284.33 280.88 281.47 0 -2.48(-0.87%)
Oct 18, 2019 285.58 287.37 283.29 283.94 0 -2.08(-0.73%)
Oct 17, 2019 286.52 287.83 283.14 286.02 0 +3.34(+1.18%)
Oct 16, 2019 280.74 284.18 280.34 282.68 0 +3.56(+1.28%)
Oct 15, 2019 279.37 281.20 278.41 279.11 0 -0.56(-0.20%)
Oct 14, 2019 280.53 281.02 279.15 279.67 0 -1.04(-0.37%)
Oct 11, 2019 281.12 282.52 279.77 280.71 0 +0.39(+0.14%)
Oct 10, 2019 279.32 281.69 278.70 280.32 0 -0.20(-0.07%)
Oct 09, 2019 279.88 281.34 278.19 280.53 0 +2.01(+0.72%)
Oct 08, 2019 281.46 281.82 278.33 278.52 0 -4.76(-1.68%)
Oct 07, 2019 282.25 284.73 280.38 283.28 0 +1.21(+0.43%)
Oct 04, 2019 278.96 282.36 278.75 282.08 0 +3.75(+1.35%)
Oct 03, 2019 278.77 280.54 277.14 278.32 0 -1.23(-0.44%)
Oct 02, 2019 280.05 281.26 277.06 279.55 0 -2.63(-0.93%)
Oct 01, 2019 283.23 285.54 280.95 282.18 0 -0.20(-0.07%)
Sep 30, 2019 281.97 283.68 281.22 282.38 0 +0.53(+0.19%)
Sep 27, 2019 282.52 283.85 280.05 281.85 0 -2.36(-0.83%)
Sep 26, 2019 286.40 287.25 280.41 284.21 0 -1.34(-0.47%)
Sep 25, 2019 283.98 286.46 282.51 285.56 0 +0.66(+0.23%)
Sep 24, 2019 287.50 288.38 283.81 284.89 0 -0.07(-0.02%)
Sep 23, 2019 284.55 286.07 284.01 284.96 0 +0.79(+0.28%)
Sep 20, 2019 285.53 286.43 283.00 284.17 0 -3.01(-1.05%)
Sep 19, 2019 292.60 293.36 286.54 287.18 0 -5.04(-1.73%)
Sep 18, 2019 291.69 292.89 290.30 292.22 0 +0.53(+0.18%)
Sep 17, 2019 290.32 292.48 290.08 291.68 0 +2.09(+0.72%)
Sep 16, 2019 290.60 291.99 288.53 289.60 0 -4.23(-1.44%)
Sep 13, 2019 293.30 294.38 292.19 293.82 0 -0.06(-0.02%)
Sep 12, 2019 292.09 295.78 291.64 293.89 0 +2.29(+0.78%)
Sep 11, 2019 289.66 291.71 288.69 291.60 0 +0.77(+0.26%)
Sep 10, 2019 294.11 295.01 288.74 290.84 0 -6.19(-2.09%)
Sep 09, 2019 298.82 299.62 296.29 297.03 0 -2.86(-0.95%)
Sep 06, 2019 299.35 300.69 297.85 299.89 0 +1.03(+0.34%)
Sep 05, 2019 299.81 300.43 298.07 298.86 0 -0.07(-0.02%)
Sep 04, 2019 296.41 299.40 295.86 298.93 0 +3.32(+1.12%)
Sep 03, 2019 294.93 295.81 292.90 295.62 0 -0.02(-0.01%)
Aug 30, 2019 297.46 297.81 294.38 295.64 0 -0.43(-0.15%)
Aug 29, 2019 296.87 297.68 294.76 296.07 0 +2.57(+0.88%)
Aug 28, 2019 289.70 294.00 288.59 293.50 0 +3.35(+1.16%)
Aug 27, 2019 291.14 292.52 288.78 290.15 0 +0.81(+0.28%)
Aug 26, 2019 288.26 289.54 285.79 289.33 0 +4.98(+1.75%)
Aug 23, 2019 290.45 292.59 283.17 284.35 0 -7.17(-2.46%)
Aug 22, 2019 291.37 292.50 288.88 291.52 0 +0.04(+0.01%)
Aug 21, 2019 289.49 292.16 288.60 291.48 0 +1.65(+0.57%)
Aug 20, 2019 287.67 291.62 286.85 289.83 0 -0.50(-0.17%)
Aug 19, 2019 291.62 293.91 287.92 290.33 0 +1.63(+0.57%)
Aug 16, 2019 285.96 289.26 285.31 288.70 0 +4.58(+1.61%)
Aug 15, 2019 284.46 285.98 282.39 284.12 0 +1.55(+0.55%)
Aug 14, 2019 285.54 286.89 281.92 282.58 0 -5.90(-2.05%)
Aug 13, 2019 284.79 289.84 284.76 288.48 0 +2.29(+0.80%)
Aug 12, 2019 288.25 289.12 285.22 286.19 0 -3.28(-1.13%)
Aug 09, 2019 287.45 290.74 286.35 289.47 0 +1.02(+0.35%)
Aug 08, 2019 287.65 288.78 284.82 288.45 0 +3.92(+1.38%)
Aug 07, 2019 283.28 286.17 279.31 284.52 0 -9.31(-3.17%)
Aug 06, 2019 291.84 294.41 288.44 293.84 0 +5.41(+1.88%)
Aug 05, 2019 291.10 292.81 286.29 288.43 0 -6.67(-2.26%)
Aug 02, 2019 295.17 296.98 292.16 295.10 0 -1.08(-0.36%)
Aug 01, 2019 297.84 300.55 294.79 296.18 0 -0.95(-0.32%)
Jul 31, 2019 300.43 301.36 295.52 297.13 0 -4.34(-1.44%)
Jul 30, 2019 303.25 304.82 300.90 301.47 0 -2.74(-0.90%)
Jul 29, 2019 303.26 305.75 302.21 304.21 0 +3.25(+1.08%)
Jul 26, 2019 299.17 301.80 298.07 300.96 0 +2.11(+0.71%)
Jul 25, 2019 296.76 299.57 295.26 298.85 0 +0.83(+0.28%)
Jul 24, 2019 298.80 299.35 296.70 298.02 0 -0.83(-0.28%)
Jul 23, 2019 300.18 301.47 297.40 298.85 0 +0.40(+0.14%)
Jul 22, 2019 298.94 299.32 296.79 298.45 0 +2.09(+0.70%)
Jul 19, 2019 300.69 300.85 296.12 296.36 0 -4.01(-1.34%)
Jul 18, 2019 301.19 301.63 297.65 300.37 0 -0.79(-0.26%)
Jul 17, 2019 304.87 305.14 300.82 301.17 0 -2.89(-0.95%)
Jul 16, 2019 305.07 305.54 303.26 304.06 0 -0.68(-0.22%)
Jul 15, 2019 305.05 305.71 303.00 304.73 0 +0.51(+0.17%)
Jul 12, 2019 303.17 305.22 302.75 304.22 0 +1.73(+0.57%)
Jul 11, 2019 303.47 305.47 302.16 302.49 0 +0.01(+0.00%)
Jul 10, 2019 300.81 304.02 300.23 302.47 0 +2.37(+0.79%)
Jul 09, 2019 297.56 300.45 297.08 300.11 0 -0.34(-0.11%)
Jul 08, 2019 302.15 302.32 300.00 300.45 0 -1.96(-0.65%)
Jul 05, 2019 300.77 303.20 298.84 302.40 0 -1.52(-0.50%)
Jul 03, 2019 303.75 304.43 302.46 303.92 0 +1.73(+0.57%)
Jul 02, 2019 299.73 302.76 299.51 302.19 0 +2.35(+0.78%)
Jul 01, 2019 298.57 300.86 295.76 299.84 0 +2.90(+0.98%)
Jun 28, 2019 296.32 298.10 294.96 296.93 0 +1.04(+0.35%)
Jun 27, 2019 298.07 299.61 295.06 295.89 0 -1.95(-0.65%)
Jun 26, 2019 298.43 299.21 296.54 297.84 0 -0.62(-0.21%)
Jun 25, 2019 297.63 299.82 296.61 298.46 0 +0.32(+0.11%)
Jun 24, 2019 299.57 300.26 295.84 298.14 0 -0.66(-0.22%)
Jun 21, 2019 300.60 301.71 297.67 298.80 0 -2.43(-0.81%)
Jun 20, 2019 301.25 301.99 298.12 301.23 0 +1.13(+0.38%)
Jun 19, 2019 297.39 300.49 295.92 300.10 0 +2.69(+0.91%)
Jun 18, 2019 302.18 304.37 296.89 297.40 0 -2.17(-0.72%)
Jun 17, 2019 299.31 300.59 296.70 299.57 0 -1.14(-0.38%)
Jun 14, 2019 300.88 302.76 298.67 300.71 0 -0.37(-0.12%)
Jun 13, 2019 295.59 301.52 294.80 301.08 0 +7.84(+2.67%)
Jun 12, 2019 292.33 294.54 291.88 293.24 0 +1.60(+0.55%)
Jun 11, 2019 295.25 295.56 291.08 291.64 0 -2.20(-0.75%)
Jun 10, 2019 296.01 296.46 291.68 293.85 0 -1.67(-0.56%)
Jun 07, 2019 294.63 296.92 294.20 295.51 0 +1.95(+0.66%)
Jun 06, 2019 292.28 294.14 291.11 293.56 0 +2.06(+0.70%)
Jun 05, 2019 290.80 292.03 289.86 291.51 0 +1.85(+0.64%)
Jun 04, 2019 287.70 289.90 286.20 289.65 0 +3.46(+1.21%)
Jun 03, 2019 285.39 287.01 284.17 286.19 0 +1.19(+0.42%)
May 31, 2019 283.54 286.70 282.99 285.01 0 -1.55(-0.54%)
May 30, 2019 285.66 287.42 284.81 286.56 0 +1.69(+0.59%)
May 29, 2019 284.64 285.80 282.62 284.86 0 -1.42(-0.50%)
May 28, 2019 288.05 289.89 286.24 286.29 0 -1.55(-0.54%)
May 24, 2019 288.28 288.85 286.73 287.83 0 +1.28(+0.45%)
May 23, 2019 286.34 288.05 285.10 286.56 0 -1.87(-0.65%)
May 22, 2019 287.99 289.15 287.25 288.43 0 +0.55(+0.19%)
May 21, 2019 289.06 289.21 286.25 287.88 0 +0.23(+0.08%)
May 20, 2019 288.09 288.96 286.63 287.65 0 -2.15(-0.74%)
May 17, 2019 288.64 291.45 288.15 289.80 0 -0.31(-0.11%)
May 16, 2019 289.42 292.00 288.50 290.10 0 +2.02(+0.70%)
May 15, 2019 284.40 289.18 283.60 288.09 0 +2.89(+1.01%)
May 14, 2019 285.72 287.86 283.50 285.20 0 +1.79(+0.63%)
May 13, 2019 283.34 285.42 281.85 283.40 0 -4.31(-1.50%)
May 10, 2019 285.66 288.25 282.79 287.71 0 +1.21(+0.42%)
May 09, 2019 288.78 291.16 285.01 286.50 0 -2.38(-0.83%)
May 08, 2019 287.03 290.35 286.31 288.88 0 +2.98(+1.04%)
May 07, 2019 289.34 290.39 284.62 285.90 0 -3.35(-1.16%)
May 06, 2019 285.14 289.81 284.76 289.26 0 +0.98(+0.34%)
May 03, 2019 289.54 289.91 287.12 288.27 0 +1.23(+0.43%)
May 02, 2019 289.12 289.64 284.44 287.04 0 -3.68(-1.26%)
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.