Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 835.69 839.08 828.96 831.46 0 -4.78(-0.57%)
Apr 27, 2018 837.61 843.54 831.85 836.24 0 +9.32(+1.13%)
Apr 26, 2018 825.28 831.29 823.65 826.92 0 +2.55(+0.31%)
Apr 25, 2018 821.33 825.61 816.90 824.37 0 -3.31(-0.40%)
Apr 24, 2018 833.64 836.33 823.40 827.68 0 -0.90(-0.11%)
Apr 23, 2018 833.18 835.79 826.86 828.58 0 -3.65(-0.44%)
Apr 20, 2018 834.26 836.28 829.60 832.22 0 -3.40(-0.41%)
Apr 19, 2018 837.11 839.12 832.52 835.62 0 -4.28(-0.51%)
Apr 18, 2018 837.47 841.82 835.82 839.90 0 +4.01(+0.48%)
Apr 17, 2018 834.22 838.11 833.14 835.89 0 +0.28(+0.03%)
Apr 16, 2018 834.93 838.38 831.51 835.61 0 -1.38(-0.17%)
Apr 13, 2018 838.05 839.62 834.52 836.99 0 +1.34(+0.16%)
Apr 12, 2018 837.61 840.32 834.06 835.65 0 -0.86(-0.10%)
Apr 11, 2018 838.13 841.42 832.63 836.51 0 -6.36(-0.75%)
Apr 10, 2018 837.96 845.45 834.54 842.87 0 +11.03(+1.33%)
Apr 09, 2018 833.94 838.67 830.24 831.84 0 +6.79(+0.82%)
Apr 06, 2018 825.50 831.03 821.04 825.05 0 -1.81(-0.22%)
Apr 05, 2018 828.98 832.43 824.82 826.86 0 +0.66(+0.08%)
Apr 04, 2018 815.54 827.03 812.54 826.20 0 -1.24(-0.15%)
Apr 03, 2018 821.73 829.04 818.77 827.44 0 +16.84(+2.08%)
Apr 02, 2018 819.54 822.63 807.53 810.61 0 -9.99(-1.22%)
Mar 29, 2018 820.60 820.60 820.60 820.60 0 +7.51(+0.92%)
Mar 28, 2018 813.73 818.45 809.73 813.09 0 -3.28(-0.40%)
Mar 27, 2018 821.61 826.09 813.24 816.37 0 +2.82(+0.35%)
Mar 26, 2018 808.73 815.08 800.63 813.55 0 +11.60(+1.45%)
Mar 23, 2018 813.60 817.38 801.28 801.95 0 -12.71(-1.56%)
Mar 22, 2018 814.08 820.48 807.62 814.65 0 -7.50(-0.91%)
Mar 21, 2018 819.70 826.42 816.33 822.16 0 +0.91(+0.11%)
Mar 20, 2018 822.61 825.63 818.26 821.25 0 +1.41(+0.17%)
Mar 19, 2018 821.83 825.61 815.84 819.84 0 -4.90(-0.59%)
Mar 16, 2018 823.78 829.02 820.10 824.74 0 +2.64(+0.32%)
Mar 15, 2018 824.54 828.81 820.78 822.10 0 -0.55(-0.07%)
Mar 14, 2018 826.63 828.43 818.59 822.65 0 +2.07(+0.25%)
Mar 13, 2018 822.95 824.32 818.80 820.58 0 -3.42(-0.41%)
Mar 12, 2018 825.15 828.31 821.02 823.99 0 -1.77(-0.21%)
Mar 09, 2018 821.64 827.50 820.43 825.77 0 +4.45(+0.54%)
Mar 08, 2018 816.07 822.85 815.19 821.32 0 +7.67(+0.94%)
Mar 07, 2018 812.85 815.75 809.93 813.64 0 -0.64(-0.08%)
Mar 06, 2018 821.37 822.39 811.92 814.29 0 -5.94(-0.72%)
Mar 05, 2018 809.51 822.17 808.17 820.23 0 +4.33(+0.53%)
Mar 02, 2018 812.24 817.08 805.91 815.89 0 +1.07(+0.13%)
Mar 01, 2018 816.40 822.72 808.41 814.82 0 -2.18(-0.27%)
Feb 28, 2018 830.73 832.00 816.37 817.00 0 -11.01(-1.33%)
Feb 27, 2018 835.08 837.17 826.15 828.02 0 -12.48(-1.48%)
Feb 26, 2018 839.29 842.82 834.10 840.50 0 +2.42(+0.29%)
Feb 23, 2018 839.28 841.36 831.97 838.08 0 +8.57(+1.03%)
Feb 22, 2018 829.96 832.46 826.90 829.50 0 -1.85(-0.22%)
Feb 21, 2018 836.48 841.41 830.23 831.35 0 +1.09(+0.13%)
Feb 20, 2018 832.10 835.55 827.40 830.26 0 -7.25(-0.87%)
Feb 16, 2018 837.51 837.51 837.51 837.51 0 -0.54(-0.06%)
Feb 15, 2018 831.82 839.23 826.81 838.05 0 +11.96(+1.45%)
Feb 14, 2018 810.20 828.50 807.03 826.09 0 +16.49(+2.04%)
Feb 13, 2018 809.73 813.48 806.09 809.60 0 -9.23(-1.13%)
Feb 12, 2018 814.37 822.50 810.02 818.82 0 +5.13(+0.63%)
Feb 09, 2018 814.99 817.63 792.38 813.69 0 -1.82(-0.22%)
Feb 08, 2018 831.18 832.45 814.04 815.51 0 -16.16(-1.94%)
Feb 07, 2018 840.64 844.45 831.53 831.67 0 -19.93(-2.34%)
Feb 06, 2018 828.93 853.24 827.01 851.60 0 +9.60(+1.14%)
Feb 05, 2018 853.56 856.54 835.35 842.00 0 -17.36(-2.02%)
Feb 02, 2018 865.72 867.56 855.95 859.36 0 -17.29(-1.97%)
Feb 01, 2018 871.02 879.44 867.95 876.65 0 +1.83(+0.21%)
Jan 31, 2018 877.23 878.54 870.81 874.81 0 +0.30(+0.03%)
Jan 30, 2018 875.65 879.52 870.75 874.52 0 -2.54(-0.29%)
Jan 29, 2018 877.59 881.16 874.17 877.06 0 -9.72(-1.10%)
Jan 26, 2018 883.52 889.18 878.46 886.78 0 +2.91(+0.33%)
Jan 25, 2018 886.05 889.50 880.24 883.87 0 +2.26(+0.26%)
Jan 24, 2018 877.49 885.75 875.49 881.61 0 +10.53(+1.21%)
Jan 23, 2018 868.48 872.26 862.53 871.09 0 +4.09(+0.47%)
Jan 22, 2018 863.53 867.85 861.02 867.00 0 +7.56(+0.88%)
Jan 19, 2018 860.31 864.38 853.98 859.44 0 -3.64(-0.42%)
Jan 18, 2018 854.64 866.91 852.33 863.08 0 +16.60(+1.96%)
Jan 17, 2018 845.19 849.83 843.58 846.48 0 +6.13(+0.73%)
Jan 16, 2018 840.48 845.99 836.07 840.35 0 +8.77(+1.05%)
Jan 12, 2018 831.58 831.58 831.58 831.58 0 +3.29(+0.40%)
Jan 11, 2018 827.06 830.81 823.09 828.29 0 +2.42(+0.29%)
Jan 10, 2018 830.46 834.55 824.44 825.87 0 -11.19(-1.34%)
Jan 09, 2018 838.64 840.82 834.90 837.06 0 -6.62(-0.78%)
Jan 08, 2018 838.37 845.45 836.54 843.68 0 +4.13(+0.49%)
Jan 05, 2018 838.28 841.49 834.47 839.55 0 +3.56(+0.43%)
Jan 04, 2018 836.15 840.36 833.71 835.99 0 +2.21(+0.26%)
Jan 03, 2018 835.19 840.08 831.79 833.78 0 -6.33(-0.75%)
Jan 02, 2018 838.46 843.63 836.44 840.11 0 +8.64(+1.04%)
Dec 29, 2017 831.47 831.47 831.47 831.47 0 +3.03(+0.37%)
Dec 28, 2017 828.64 832.01 826.08 828.44 0 +1.47(+0.18%)
Dec 27, 2017 828.32 831.03 825.29 826.97 0 -0.09(-0.01%)
Dec 26, 2017 824.69 830.37 823.96 827.06 0 +2.51(+0.30%)
Dec 22, 2017 823.51 827.30 820.81 824.55 0 +0.77(+0.09%)
Dec 21, 2017 823.73 830.22 821.26 823.78 0 -0.42(-0.05%)
Dec 20, 2017 824.61 827.58 821.14 824.21 0 +0.35(+0.04%)
Dec 19, 2017 824.57 827.57 821.49 823.86 0 -5.05(-0.61%)
Dec 18, 2017 826.64 832.03 824.65 828.91 0 +5.30(+0.64%)
Dec 15, 2017 823.98 825.90 820.25 823.61 0 -7.18(-0.86%)
Dec 14, 2017 832.43 835.96 828.40 830.78 0 -5.83(-0.70%)
Dec 13, 2017 830.40 839.39 828.88 836.61 0 +8.87(+1.07%)
Dec 12, 2017 827.96 831.37 825.65 827.74 0 -4.66(-0.56%)
Dec 11, 2017 830.76 835.31 827.49 832.40 0 -0.97(-0.12%)
Dec 08, 2017 831.51 836.18 827.63 833.37 0 +0.05(+0.01%)
Dec 07, 2017 835.59 837.77 828.34 833.32 0 -2.54(-0.30%)
Dec 06, 2017 837.15 842.58 833.78 835.86 0 -4.55(-0.54%)
Dec 05, 2017 842.42 844.56 837.66 840.41 0 -1.45(-0.17%)
Dec 04, 2017 845.70 848.57 840.20 841.87 0 -2.56(-0.30%)
Dec 01, 2017 848.44 850.58 840.37 844.42 0 -4.32(-0.51%)
Nov 30, 2017 856.69 858.96 846.39 848.74 0 -3.60(-0.42%)
Nov 29, 2017 852.91 856.25 848.22 852.34 0 -5.11(-0.60%)
Nov 28, 2017 854.48 858.79 851.13 857.45 0 +4.29(+0.50%)
Nov 27, 2017 854.89 857.62 849.16 853.15 0 -3.43(-0.40%)
Nov 24, 2017 854.03 859.02 852.22 856.59 0 +6.31(+0.74%)
Nov 22, 2017 845.95 851.98 844.51 850.28 0 +5.15(+0.61%)
Nov 21, 2017 842.84 848.77 841.06 845.12 0 +6.38(+0.76%)
Nov 20, 2017 839.40 841.49 835.50 838.75 0 -1.27(-0.15%)
Nov 17, 2017 839.88 841.81 837.73 840.02 0 -2.73(-0.32%)
Nov 16, 2017 839.89 844.42 836.82 842.75 0 +3.46(+0.41%)
Nov 15, 2017 838.82 843.21 832.71 839.29 0 -3.47(-0.41%)
Nov 14, 2017 844.19 847.57 837.36 842.76 0 -5.72(-0.67%)
Nov 13, 2017 847.32 850.26 844.26 848.48 0 -1.45(-0.17%)
Nov 10, 2017 848.49 854.67 845.65 849.93 0 +2.72(+0.32%)
Nov 09, 2017 845.03 849.53 841.13 847.21 0 +0.45(+0.05%)
Nov 08, 2017 846.43 849.93 843.32 846.76 0 +0.50(+0.06%)
Nov 07, 2017 845.66 850.24 842.59 846.26 0 +1.39(+0.16%)
Nov 06, 2017 837.08 846.71 835.04 844.87 0 +0.28(+0.03%)
Nov 03, 2017 844.57 847.58 839.84 844.59 0 +2.03(+0.24%)
Nov 02, 2017 839.12 844.01 837.29 842.56 0 +2.19(+0.26%)
Nov 01, 2017 839.45 846.86 836.68 840.38 0 +4.25(+0.51%)
Oct 31, 2017 834.96 838.09 830.40 836.13 0 +2.59(+0.31%)
Oct 30, 2017 838.80 840.85 831.33 833.54 0 -6.25(-0.74%)
Oct 27, 2017 842.49 847.71 834.51 839.79 0 -0.76(-0.09%)
Oct 26, 2017 843.42 848.33 837.70 840.56 0 +0.66(+0.08%)
Oct 25, 2017 851.42 853.90 836.56 839.90 0 -16.84(-1.97%)
Oct 24, 2017 856.43 859.47 852.12 856.74 0 +4.29(+0.50%)
Oct 23, 2017 857.30 858.05 846.38 852.45 0 -6.69(-0.78%)
Oct 20, 2017 853.88 863.60 850.58 859.14 0 +10.86(+1.28%)
Oct 19, 2017 847.07 851.71 843.70 848.28 0 -0.51(-0.06%)
Oct 18, 2017 850.00 851.56 846.43 848.79 0 +0.45(+0.05%)
Oct 17, 2017 845.55 852.38 840.96 848.34 0 +4.95(+0.59%)
Oct 16, 2017 846.46 848.10 841.27 843.39 0 -0.82(-0.10%)
Oct 13, 2017 841.93 848.83 839.28 844.21 0 +5.01(+0.60%)
Oct 12, 2017 837.15 842.56 834.44 839.20 0 +1.12(+0.13%)
Oct 11, 2017 836.99 840.22 835.14 838.07 0 -0.39(-0.05%)
Oct 10, 2017 838.05 841.62 834.30 838.46 0 +8.06(+0.97%)
Oct 09, 2017 830.66 833.16 827.13 830.41 0 -0.94(-0.11%)
Oct 06, 2017 831.72 834.95 828.33 831.35 0 -2.12(-0.25%)
Oct 05, 2017 836.10 840.07 831.95 833.46 0 -0.72(-0.09%)
Oct 04, 2017 838.70 840.54 832.11 834.18 0 -3.72(-0.44%)
Oct 03, 2017 834.84 840.59 832.77 837.90 0 +6.35(+0.76%)
Oct 02, 2017 838.53 840.44 829.32 831.55 0 -7.66(-0.91%)
Sep 29, 2017 837.71 842.62 835.72 839.21 0 +1.49(+0.18%)
Sep 28, 2017 837.74 839.89 834.26 837.72 0 -5.04(-0.60%)
Sep 27, 2017 848.68 850.06 838.63 842.77 0 -5.92(-0.70%)
Sep 26, 2017 846.11 854.65 845.02 848.68 0 +3.75(+0.44%)
Sep 25, 2017 845.95 848.80 841.05 844.93 0 -1.47(-0.17%)
Sep 22, 2017 850.29 851.59 843.71 846.40 0 -1.72(-0.20%)
Sep 21, 2017 852.10 853.93 846.45 848.12 0 -6.95(-0.81%)
Sep 20, 2017 860.73 864.25 850.57 855.07 0 -3.42(-0.40%)
Sep 19, 2017 854.74 862.93 850.13 858.49 0 +5.62(+0.66%)
Sep 18, 2017 856.16 857.45 849.41 852.86 0 -2.03(-0.24%)
Sep 15, 2017 851.90 856.54 848.84 854.90 0 +4.19(+0.49%)
Sep 14, 2017 850.97 853.25 846.81 850.71 0 -3.59(-0.42%)
Sep 13, 2017 859.59 860.48 851.49 854.30 0 -6.85(-0.80%)
Sep 12, 2017 863.04 865.28 858.45 861.14 0 -4.33(-0.50%)
Sep 11, 2017 863.29 868.06 860.39 865.47 0 +7.18(+0.84%)
Sep 08, 2017 862.92 865.67 856.92 858.29 0 -3.15(-0.37%)
Sep 07, 2017 861.21 864.49 857.75 861.45 0 +4.90(+0.57%)
Sep 06, 2017 856.16 859.95 852.92 856.54 0 +6.18(+0.73%)
Sep 05, 2017 857.28 859.01 846.90 850.37 0 -10.15(-1.18%)
Sep 01, 2017 864.07 865.63 858.25 860.52 0 -3.34(-0.39%)
Aug 31, 2017 863.79 867.68 860.36 863.86 0 -0.93(-0.11%)
Aug 30, 2017 864.23 867.64 859.05 864.79 0 -1.43(-0.16%)
Aug 29, 2017 863.60 870.65 861.83 866.22 0 -17.08(-1.93%)
Aug 28, 2017 887.54 888.76 880.66 883.29 0 -3.58(-0.40%)
Aug 25, 2017 886.83 890.56 884.10 886.87 0 +2.44(+0.28%)
Aug 24, 2017 887.63 890.13 882.63 884.43 0 -8.51(-0.95%)
Aug 23, 2017 888.82 895.64 887.89 892.94 0 -0.54(-0.06%)
Aug 22, 2017 888.35 897.92 886.19 893.47 0 +2.95(+0.33%)
Aug 21, 2017 888.39 891.98 883.24 890.52 0 +9.46(+1.07%)
Aug 18, 2017 879.65 884.09 876.08 881.06 0 +6.27(+0.72%)
Aug 17, 2017 883.49 886.53 873.79 874.78 0 -13.30(-1.50%)
Aug 16, 2017 884.74 892.76 881.50 888.08 0 +4.55(+0.51%)
Aug 15, 2017 879.12 884.46 876.57 883.53 0 -1.12(-0.13%)
Aug 14, 2017 881.72 889.05 878.99 884.65 0 +4.59(+0.52%)
Aug 11, 2017 872.06 884.50 868.87 880.06 0 +12.98(+1.50%)
Aug 10, 2017 870.49 874.17 864.53 867.08 0 +4.59(+0.53%)
Aug 09, 2017 862.15 865.04 858.15 862.49 0 -1.08(-0.12%)
Aug 08, 2017 865.85 869.60 862.44 863.56 0 -1.04(-0.12%)
Aug 07, 2017 862.17 865.35 860.20 864.61 0 +3.71(+0.43%)
Aug 04, 2017 862.09 863.61 853.70 860.90 0 +0.39(+0.05%)
Aug 03, 2017 862.11 865.77 855.76 860.51 0 +4.26(+0.50%)
Aug 02, 2017 856.82 861.80 852.10 856.25 0 -0.16(-0.02%)
Aug 01, 2017 859.09 863.12 855.00 856.41 0 +0.78(+0.09%)
Jul 31, 2017 856.45 858.05 851.35 855.63 0 -3.43(-0.40%)
Jul 28, 2017 853.09 860.13 850.75 859.06 0 +6.25(+0.73%)
Jul 27, 2017 862.11 864.91 849.99 852.81 0 -8.16(-0.95%)
Jul 26, 2017 857.66 862.38 852.83 860.97 0 +4.76(+0.56%)
Jul 25, 2017 860.20 862.75 854.24 856.21 0 -5.29(-0.61%)
Jul 24, 2017 859.06 865.18 854.29 861.51 0 +0.26(+0.03%)
Jul 21, 2017 854.37 862.24 850.19 861.24 0 +12.66(+1.49%)
Jul 20, 2017 849.01 854.54 846.84 848.58 0 -1.95(-0.23%)
Jul 19, 2017 850.92 855.51 846.99 850.53 0 +2.47(+0.29%)
Jul 18, 2017 844.73 849.97 843.10 848.06 0 +3.27(+0.39%)
Jul 17, 2017 842.89 847.17 839.43 844.78 0 +1.21(+0.14%)
Jul 14, 2017 840.19 845.73 837.27 843.57 0 +7.63(+0.91%)
Jul 13, 2017 835.34 838.28 832.47 835.94 0 +2.18(+0.26%)
Jul 12, 2017 833.00 838.65 828.84 833.76 0 +4.07(+0.49%)
Jul 11, 2017 826.67 831.29 824.00 829.68 0 +4.79(+0.58%)
Jul 10, 2017 822.17 827.76 820.66 824.90 0 +5.09(+0.62%)
Jul 07, 2017 817.02 822.23 813.74 819.80 0 +4.98(+0.61%)
Jul 06, 2017 817.21 819.38 812.86 814.82 0 -8.89(-1.08%)
Jul 05, 2017 822.52 826.07 816.19 823.72 0 -8.77(-1.05%)
Jul 03, 2017 833.82 837.80 830.72 832.49 0 -3.36(-0.40%)
Jun 30, 2017 836.98 839.28 831.73 835.85 0 +2.92(+0.35%)
Jun 29, 2017 840.86 842.55 830.29 832.93 0 -13.06(-1.54%)
Jun 28, 2017 843.99 847.28 840.95 845.99 0 +3.66(+0.43%)
Jun 27, 2017 846.53 849.47 840.57 842.33 0 -7.71(-0.91%)
Jun 26, 2017 851.56 855.46 846.84 850.04 0 +0.14(+0.02%)
Jun 23, 2017 848.88 852.17 846.43 849.90 0 +1.01(+0.12%)
Jun 22, 2017 851.16 853.12 847.11 848.88 0 +0.47(+0.06%)
Jun 21, 2017 850.55 852.97 846.16 848.41 0 +2.02(+0.24%)
Jun 20, 2017 851.11 852.16 844.13 846.39 0 -8.47(-0.99%)
Jun 19, 2017 854.75 857.64 851.18 854.86 0 +3.32(+0.39%)
Jun 16, 2017 848.78 854.57 845.40 851.54 0 +5.77(+0.68%)
Jun 15, 2017 845.33 848.52 839.86 845.77 0 -8.23(-0.96%)
Jun 14, 2017 857.66 861.30 851.41 854.00 0 -0.13(-0.02%)
Jun 13, 2017 856.38 858.40 851.25 854.13 0 -0.34(-0.04%)
Jun 12, 2017 855.01 857.48 851.04 854.47 0 -2.19(-0.26%)
Jun 09, 2017 860.72 863.21 852.97 856.66 0 -8.18(-0.95%)
Jun 08, 2017 867.08 867.58 863.02 864.84 0 -3.82(-0.44%)
Jun 07, 2017 867.34 871.63 865.36 868.66 0 +1.18(+0.14%)
Jun 06, 2017 869.36 873.34 865.57 867.48 0 -2.42(-0.28%)
Jun 05, 2017 866.12 871.67 863.09 869.89 0 +2.88(+0.33%)
Jun 02, 2017 866.25 869.93 862.11 867.01 0 -1.51(-0.17%)
Jun 01, 2017 867.05 871.85 864.37 868.52 0 +4.88(+0.56%)
May 31, 2017 866.06 868.91 860.07 863.64 0 -8.32(-0.95%)
May 30, 2017 869.85 875.11 866.13 871.96 0 -1.44(-0.16%)
May 26, 2017 870.23 874.66 867.41 873.40 0 +1.00(+0.11%)
May 25, 2017 875.01 879.48 869.88 872.40 0 -0.98(-0.11%)
May 24, 2017 870.38 875.42 866.46 873.38 0 +3.48(+0.40%)
May 23, 2017 871.42 875.35 867.12 869.89 0 +1.16(+0.13%)
May 22, 2017 865.63 872.62 862.97 868.74 0 +4.99(+0.58%)
May 19, 2017 851.70 866.88 850.62 863.74 0 +17.15(+2.03%)
May 18, 2017 846.20 851.38 840.19 846.59 0 -4.02(-0.47%)
May 17, 2017 856.16 859.06 848.85 850.61 0 -9.20(-1.07%)
May 16, 2017 859.07 862.77 856.87 859.81 0 +2.28(+0.27%)
May 15, 2017 851.55 858.68 849.07 857.53 0 +10.23(+1.21%)
May 12, 2017 846.85 848.88 844.00 847.30 0 +8.69(+1.04%)
May 11, 2017 843.85 844.32 836.48 838.61 0 -6.51(-0.77%)
May 10, 2017 842.28 849.29 840.25 845.11 0 +4.64(+0.55%)
May 09, 2017 837.55 843.24 836.15 840.47 0 +3.64(+0.43%)
May 08, 2017 838.27 840.37 832.92 836.83 0 -4.00(-0.48%)
May 05, 2017 834.86 843.05 833.38 840.83 0 +12.56(+1.52%)
May 04, 2017 830.28 833.13 824.01 828.27 0 +2.42(+0.29%)
May 03, 2017 828.73 832.00 822.52 825.85 0 -4.69(-0.56%)
May 02, 2017 830.83 833.48 825.53 830.54 0 +1.77(+0.21%)
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.