Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 548.10 551.20 544.35 545.54 0 -1.38(-0.25%)
Apr 27, 2018 551.02 551.63 544.15 546.93 0 +1.54(+0.28%)
Apr 26, 2018 541.74 547.68 539.58 545.39 0 +9.77(+1.82%)
Apr 25, 2018 537.57 537.89 528.34 535.62 0 -2.48(-0.46%)
Apr 24, 2018 548.13 550.27 534.14 538.11 0 -7.41(-1.36%)
Apr 23, 2018 549.23 551.55 543.17 545.51 0 -1.63(-0.30%)
Apr 20, 2018 552.33 552.80 545.49 547.15 0 -6.05(-1.09%)
Apr 19, 2018 553.61 554.63 550.83 553.20 0 -2.16(-0.39%)
Apr 18, 2018 556.25 557.03 551.57 555.35 0 -0.45(-0.08%)
Apr 17, 2018 547.94 557.28 547.84 555.80 0 +14.08(+2.60%)
Apr 16, 2018 541.50 543.63 538.49 541.72 0 +4.71(+0.88%)
Apr 13, 2018 542.89 543.20 534.60 537.01 0 -1.39(-0.26%)
Apr 12, 2018 536.79 540.62 536.06 538.41 0 +5.55(+1.04%)
Apr 11, 2018 531.63 537.14 531.49 532.86 0 -0.64(-0.12%)
Apr 10, 2018 528.70 535.13 527.87 533.50 0 +15.39(+2.97%)
Apr 06, 2018 523.99 528.53 515.32 518.11 0 -10.17(-1.92%)
Apr 05, 2018 529.38 530.85 524.94 528.28 0 +3.81(+0.73%)
Apr 04, 2018 510.35 525.72 509.21 524.47 0 +6.69(+1.29%)
Apr 03, 2018 517.44 519.75 511.70 517.78 0 +3.64(+0.71%)
Apr 02, 2018 524.46 526.33 509.56 514.14 0 -13.72(-2.60%)
Mar 29, 2018 527.86 527.86 527.86 527.86 0 +9.70(+1.87%)
Mar 28, 2018 523.88 525.49 514.77 518.16 0 -7.75(-1.47%)
Mar 27, 2018 544.76 545.34 522.38 525.91 0 -15.21(-2.81%)
Mar 26, 2018 524.81 541.60 526.72 541.12 0 +16.31(+3.11%)
Mar 23, 2018 537.21 539.40 524.80 524.81 0 -11.17(-2.08%)
Mar 22, 2018 543.57 546.19 535.77 535.98 0 -13.16(-2.40%)
Mar 21, 2018 549.50 553.66 547.27 549.14 0 -1.02(-0.19%)
Mar 20, 2018 549.79 551.35 546.94 550.16 0 +0.48(+0.09%)
Mar 19, 2018 554.77 555.02 545.80 549.68 0 -9.55(-1.71%)
Mar 16, 2018 562.24 563.95 559.17 559.23 0 -1.88(-0.33%)
Mar 15, 2018 561.60 563.39 558.98 561.11 0 +0.49(+0.09%)
Mar 14, 2018 561.19 563.62 558.65 560.61 0 +1.70(+0.30%)
Mar 13, 2018 563.49 566.99 557.66 558.91 0 -4.57(-0.81%)
Mar 12, 2018 565.37 565.57 562.04 563.49 0 -0.74(-0.13%)
Mar 09, 2018 558.64 564.25 558.20 564.23 0 +9.37(+1.69%)
Mar 08, 2018 553.77 555.01 551.24 554.86 0 +2.41(+0.44%)
Mar 07, 2018 551.24 553.14 547.15 552.44 0 +3.61(+0.66%)
Mar 06, 2018 547.95 550.12 545.57 548.83 0 +3.74(+0.69%)
Mar 05, 2018 534.20 546.18 533.70 545.09 0 +9.07(+1.69%)
Mar 02, 2018 525.88 536.76 522.68 536.02 0 +5.67(+1.07%)
Mar 01, 2018 536.55 538.83 526.20 530.35 0 -5.66(-1.06%)
Feb 28, 2018 540.88 544.05 536.01 536.01 0 -2.11(-0.39%)
Feb 27, 2018 542.91 545.25 538.12 538.12 0 -4.61(-0.85%)
Feb 26, 2018 537.88 543.20 537.79 542.73 0 +7.23(+1.35%)
Feb 23, 2018 527.74 535.55 527.44 535.50 0 +10.57(+2.01%)
Feb 22, 2018 526.63 529.14 523.61 524.93 0 +0.13(+0.02%)
Feb 21, 2018 528.09 533.60 524.77 524.80 0 -1.88(-0.36%)
Feb 20, 2018 523.76 530.77 523.24 526.67 0 -0.19(-0.04%)
Feb 16, 2018 526.86 526.86 526.86 526.86 0 -1.80(-0.34%)
Feb 15, 2018 523.15 528.68 517.39 528.66 0 +7.02(+1.34%)
Feb 14, 2018 509.26 522.53 509.26 521.65 0 +10.64(+2.08%)
Feb 13, 2018 506.30 512.05 505.88 511.01 0 +3.21(+0.63%)
Feb 12, 2018 503.21 510.42 499.32 507.80 0 +9.42(+1.89%)
Feb 09, 2018 497.59 502.02 480.32 498.37 0 +5.60(+1.14%)
Feb 08, 2018 514.84 515.74 492.65 492.77 0 -20.56(-4.00%)
Feb 07, 2018 517.14 522.29 512.89 513.33 0 -3.52(-0.68%)
Feb 06, 2018 499.82 518.23 497.30 516.85 0 +1.85(+0.36%)
Feb 05, 2018 521.88 529.75 508.45 515.00 0 -12.37(-2.35%)
Feb 02, 2018 535.60 536.39 527.20 527.37 0 -10.23(-1.90%)
Feb 01, 2018 534.44 542.45 534.03 537.60 0 +3.04(+0.57%)
Jan 31, 2018 535.97 536.84 532.77 534.56 0 +0.79(+0.15%)
Jan 30, 2018 533.63 536.23 532.34 533.77 0 -4.83(-0.90%)
Jan 29, 2018 543.20 545.18 538.01 538.60 0 -5.33(-0.98%)
Jan 26, 2018 536.23 544.23 535.97 543.94 0 +10.08(+1.89%)
Jan 25, 2018 535.97 536.50 532.35 533.86 0 +0.11(+0.02%)
Jan 24, 2018 535.97 538.22 531.24 533.75 0 -0.29(-0.06%)
Jan 23, 2018 530.96 534.43 530.75 534.04 0 +7.58(+1.44%)
Jan 22, 2018 522.31 526.47 520.74 526.46 0 +4.33(+0.83%)
Jan 19, 2018 522.62 523.20 521.24 522.12 0 +0.99(+0.19%)
Jan 18, 2018 522.28 523.31 520.38 521.13 0 -1.33(-0.26%)
Jan 17, 2018 520.16 523.09 518.18 522.47 0 +4.09(+0.79%)
Jan 16, 2018 523.44 525.81 516.28 518.38 0 -2.96(-0.57%)
Jan 12, 2018 521.35 521.35 521.35 521.35 0 +3.51(+0.68%)
Jan 11, 2018 515.48 517.83 514.05 517.83 0 +3.11(+0.60%)
Jan 10, 2018 512.97 514.92 512.74 514.72 0 -1.43(-0.28%)
Jan 09, 2018 518.12 518.40 514.54 516.15 0 -1.05(-0.20%)
Jan 08, 2018 514.90 517.50 512.37 517.20 0 +2.30(+0.45%)
Jan 05, 2018 511.62 514.94 513.21 514.90 0 +3.28(+0.64%)
Jan 04, 2018 511.98 513.60 511.01 511.62 0 +2.13(+0.42%)
Jan 03, 2018 505.09 510.16 505.01 509.49 0 +5.71(+1.13%)
Jan 02, 2018 501.81 503.99 500.70 503.77 0 +4.17(+0.84%)
Dec 29, 2017 499.60 499.60 499.60 499.60 0 -2.55(-0.51%)
Dec 28, 2017 501.88 502.31 500.76 502.15 0 +2.15(+0.43%)
Dec 27, 2017 499.52 500.60 498.80 500.00 0 +0.92(+0.18%)
Dec 26, 2017 499.24 499.56 497.85 499.08 0 -1.63(-0.33%)
Dec 22, 2017 500.59 500.71 500.71 500.71 0 -0.30(-0.06%)
Dec 21, 2017 502.67 503.37 500.51 501.01 0 -0.99(-0.20%)
Dec 20, 2017 505.25 505.25 500.31 502.00 0 -2.62(-0.52%)
Dec 19, 2017 506.70 506.76 502.97 504.62 0 -2.53(-0.50%)
Dec 18, 2017 506.69 508.45 506.45 507.15 0 +6.59(+1.32%)
Dec 15, 2017 498.47 501.13 496.98 500.57 0 +2.69(+0.54%)
Dec 14, 2017 498.63 501.08 497.80 497.88 0 +0.07(+0.01%)
Dec 13, 2017 497.33 499.44 497.10 497.81 0 +0.90(+0.18%)
Dec 12, 2017 496.34 499.88 494.99 496.91 0 -0.17(-0.03%)
Dec 11, 2017 493.36 497.13 493.16 497.08 0 +3.51(+0.71%)
Dec 08, 2017 493.64 494.77 492.81 493.57 0 +2.98(+0.61%)
Dec 07, 2017 487.26 491.05 487.23 490.59 0 +3.67(+0.75%)
Dec 06, 2017 484.15 488.07 483.45 486.92 0 +2.04(+0.42%)
Dec 05, 2017 482.86 488.89 482.28 484.88 0 +0.46(+0.10%)
Dec 04, 2017 496.47 496.47 484.25 484.42 0 -9.65(-1.95%)
Dec 01, 2017 493.29 495.80 491.16 494.06 0 -1.00(-0.20%)
Nov 30, 2017 493.28 496.41 492.56 495.06 0 +2.19(+0.45%)
Nov 29, 2017 501.39 501.39 490.00 492.87 0 -8.86(-1.77%)
Nov 28, 2017 499.14 502.29 498.27 501.73 0 +3.84(+0.77%)
Nov 27, 2017 496.47 498.04 495.79 497.88 0 +1.51(+0.30%)
Nov 24, 2017 494.15 496.57 493.81 496.37 0 +3.65(+0.74%)
Nov 22, 2017 495.21 492.72 492.72 492.72 0 -2.72(-0.55%)
Nov 21, 2017 493.11 495.91 492.80 495.44 0 +4.28(+0.87%)
Nov 20, 2017 488.54 491.26 487.84 491.16 0 +3.40(+0.70%)
Nov 17, 2017 487.34 488.42 486.87 487.77 0 -0.29(-0.06%)
Nov 16, 2017 483.80 488.70 483.80 488.05 0 +9.97(+2.08%)
Nov 15, 2017 478.81 479.98 477.43 478.09 0 -3.15(-0.66%)
Nov 14, 2017 479.54 481.69 477.94 481.24 0 +0.58(+0.12%)
Nov 13, 2017 478.78 481.48 478.78 480.66 0 +0.51(+0.11%)
Nov 10, 2017 478.89 480.33 478.11 480.15 0 -0.04(-0.01%)
Nov 09, 2017 480.00 481.31 476.85 480.19 0 -2.43(-0.50%)
Nov 08, 2017 478.47 483.49 478.37 482.62 0 +4.53(+0.95%)
Nov 07, 2017 480.95 481.26 476.73 478.09 0 -2.51(-0.52%)
Nov 06, 2017 480.02 481.42 479.81 480.60 0 +0.37(+0.08%)
Nov 03, 2017 480.94 481.03 478.09 480.23 0 +0.56(+0.12%)
Nov 02, 2017 476.56 479.94 476.30 479.67 0 +2.61(+0.55%)
Nov 01, 2017 478.55 478.85 474.91 477.06 0 -0.46(-0.10%)
Oct 31, 2017 476.59 477.96 475.94 477.53 0 +1.27(+0.27%)
Oct 30, 2017 476.06 476.75 473.79 476.26 0 -0.30(-0.06%)
Oct 27, 2017 473.65 476.99 473.25 476.56 0 +8.17(+1.74%)
Oct 26, 2017 469.30 470.18 467.61 468.39 0 +1.37(+0.29%)
Oct 25, 2017 470.89 471.52 465.01 467.01 0 -2.70(-0.57%)
Oct 24, 2017 468.55 470.20 467.48 469.71 0 +1.77(+0.38%)
Oct 23, 2017 471.88 471.88 467.55 467.94 0 -2.92(-0.62%)
Oct 20, 2017 470.49 471.64 469.66 470.86 0 +2.17(+0.46%)
Oct 19, 2017 466.36 468.73 465.06 468.69 0 +0.38(+0.08%)
Oct 18, 2017 467.96 469.12 466.95 468.31 0 +1.97(+0.42%)
Oct 17, 2017 465.91 466.70 465.32 466.34 0 -0.69(-0.15%)
Oct 16, 2017 467.50 467.76 466.00 467.03 0 +0.34(+0.07%)
Oct 13, 2017 465.76 467.51 465.49 466.69 0 +2.85(+0.61%)
Oct 12, 2017 463.54 464.71 462.52 463.85 0 +0.24(+0.05%)
Oct 11, 2017 462.19 463.67 461.55 463.61 0 +0.67(+0.14%)
Oct 10, 2017 464.49 465.05 461.39 462.94 0 -0.25(-0.05%)
Oct 09, 2017 464.55 464.91 462.60 463.19 0 -1.65(-0.35%)
Oct 06, 2017 462.47 464.84 461.75 464.83 0 +0.99(+0.21%)
Oct 05, 2017 460.60 463.85 460.20 463.85 0 +4.24(+0.92%)
Oct 04, 2017 458.68 460.38 457.98 459.60 0 +0.66(+0.14%)
Oct 03, 2017 459.20 459.60 458.29 458.94 0 -0.02(-0.00%)
Oct 02, 2017 457.67 459.75 457.32 458.96 0 +2.50(+0.55%)
Sep 29, 2017 453.89 456.62 453.83 456.46 0 +3.12(+0.69%)
Sep 28, 2017 453.16 453.99 452.37 453.35 0 -0.58(-0.13%)
Sep 27, 2017 451.87 455.56 451.48 453.92 0 +3.88(+0.86%)
Sep 26, 2017 450.31 452.17 448.30 450.05 0 +1.21(+0.27%)
Sep 25, 2017 452.61 452.66 446.81 448.83 0 -4.89(-1.08%)
Sep 22, 2017 451.44 454.14 451.27 453.73 0 +1.68(+0.37%)
Sep 21, 2017 453.28 453.79 450.48 452.04 0 -1.06(-0.23%)
Sep 20, 2017 453.82 454.11 450.11 453.10 0 -0.29(-0.06%)
Sep 19, 2017 454.03 454.29 452.39 453.39 0 +0.82(+0.18%)
Sep 18, 2017 453.20 454.54 451.29 452.56 0 -0.24(-0.05%)
Sep 15, 2017 452.90 453.11 450.74 452.80 0 -0.35(-0.08%)
Sep 14, 2017 453.46 454.02 451.30 453.15 0 -1.41(-0.31%)
Sep 13, 2017 453.94 455.19 453.31 454.56 0 -0.40(-0.09%)
Sep 12, 2017 454.12 454.96 452.08 454.95 0 +1.54(+0.34%)
Sep 11, 2017 449.54 453.62 449.44 453.41 0 +7.14(+1.60%)
Sep 08, 2017 448.61 448.82 446.00 446.27 0 -2.55(-0.57%)
Sep 07, 2017 448.80 449.79 447.34 448.83 0 +0.87(+0.20%)
Sep 06, 2017 446.78 448.71 445.96 447.95 0 +1.17(+0.26%)
Sep 05, 2017 449.38 450.12 443.79 446.78 0 -4.50(-1.00%)
Sep 01, 2017 452.28 451.28 451.28 451.28 0 +0.11(+0.02%)
Aug 31, 2017 448.07 451.54 447.96 451.17 0 +4.09(+0.92%)
Aug 30, 2017 442.42 447.33 442.11 447.08 0 +4.68(+1.06%)
Aug 29, 2017 437.58 443.22 437.58 442.40 0 +0.92(+0.21%)
Aug 28, 2017 441.48 442.14 440.20 441.48 0 +0.71(+0.16%)
Aug 25, 2017 442.13 443.80 440.71 440.77 0 -0.12(-0.03%)
Aug 24, 2017 440.85 441.55 438.89 440.89 0 +0.97(+0.22%)
Aug 23, 2017 439.32 441.35 439.08 439.91 0 -1.40(-0.32%)
Aug 22, 2017 437.23 441.70 437.23 441.31 0 +5.86(+1.35%)
Aug 21, 2017 434.71 435.67 432.37 435.45 0 +0.75(+0.17%)
Aug 18, 2017 435.39 437.42 433.94 434.70 0 -0.71(-0.16%)
Aug 17, 2017 441.40 442.43 435.37 435.41 0 -8.60(-1.94%)
Aug 16, 2017 441.91 444.67 441.63 444.01 0 +2.56(+0.58%)
Aug 15, 2017 443.48 443.48 441.34 441.44 0 -0.87(-0.20%)
Aug 14, 2017 439.41 443.43 439.37 442.32 0 +6.00(+1.37%)
Aug 11, 2017 433.88 437.34 433.32 436.32 0 +2.96(+0.68%)
Aug 10, 2017 440.48 441.03 433.10 433.35 0 -9.84(-2.22%)
Aug 09, 2017 440.65 443.62 440.36 443.20 0 -0.80(-0.18%)
Aug 08, 2017 444.88 447.27 443.00 444.00 0 -1.75(-0.39%)
Aug 07, 2017 445.94 446.76 445.23 445.75 0 +0.06(+0.01%)
Aug 04, 2017 447.19 447.88 445.07 445.69 0 -0.31(-0.07%)
Aug 03, 2017 447.39 447.39 444.64 446.00 0 +0.51(+0.11%)
Aug 02, 2017 448.19 448.19 442.41 445.49 0 -2.36(-0.53%)
Aug 01, 2017 444.88 447.98 445.51 447.84 0 +2.96(+0.67%)
Jul 31, 2017 447.19 447.24 443.11 444.88 0 -1.57(-0.35%)
Jul 28, 2017 444.79 447.01 443.31 446.46 0 +0.11(+0.03%)
Jul 27, 2017 450.27 452.55 441.61 446.34 0 -2.95(-0.66%)
Jul 26, 2017 452.37 452.37 447.89 449.30 0 -3.47(-0.77%)
Jul 25, 2017 451.01 453.69 450.31 452.77 0 +1.34(+0.30%)
Jul 24, 2017 450.54 452.06 449.66 451.43 0 +0.68(+0.15%)
Jul 21, 2017 449.96 451.66 448.32 450.75 0 -0.22(-0.05%)
Jul 20, 2017 449.95 451.91 448.98 450.97 0 +1.02(+0.23%)
Jul 19, 2017 447.30 450.21 447.15 449.95 0 +3.11(+0.70%)
Jul 18, 2017 443.63 446.86 442.29 446.83 0 +3.82(+0.86%)
Jul 17, 2017 442.22 444.18 441.75 443.01 0 +1.06(+0.24%)
Jul 14, 2017 440.02 442.17 439.53 441.95 0 +2.87(+0.65%)
Jul 13, 2017 439.35 439.93 437.99 439.08 0 +0.01(+0.00%)
Jul 12, 2017 436.08 439.36 436.01 439.07 0 +5.56(+1.28%)
Jul 11, 2017 431.55 433.98 430.11 433.51 0 +1.36(+0.32%)
Jul 10, 2017 429.20 433.29 428.76 432.15 0 +3.39(+0.79%)
Jul 07, 2017 425.36 429.78 425.36 428.76 0 +4.95(+1.17%)
Jul 06, 2017 426.80 426.84 423.35 423.80 0 -5.81(-1.35%)
Jul 05, 2017 427.62 430.17 426.66 429.61 0 +2.78(+0.65%)
Jul 03, 2017 431.92 426.83 426.83 426.83 0 -3.37(-0.78%)
Jun 30, 2017 431.43 432.18 429.57 430.20 0 +0.01(+0.00%)
Jun 29, 2017 435.40 435.40 426.44 430.18 0 -7.03(-1.61%)
Jun 28, 2017 435.48 437.74 432.60 437.22 0 +3.85(+0.89%)
Jun 27, 2017 438.41 439.54 433.35 433.36 0 -6.48(-1.47%)
Jun 26, 2017 443.20 444.93 439.48 439.85 0 -1.89(-0.43%)
Jun 23, 2017 437.62 442.75 437.60 441.74 0 +3.80(+0.87%)
Jun 22, 2017 435.72 439.11 435.55 437.94 0 +2.85(+0.66%)
Jun 21, 2017 431.14 435.18 430.79 435.09 0 +5.72(+1.33%)
Jun 20, 2017 431.86 432.70 429.31 429.38 0 -2.91(-0.67%)
Jun 19, 2017 429.61 432.45 429.61 432.29 0 +5.32(+1.25%)
Jun 16, 2017 426.18 427.45 424.87 426.97 0 +0.79(+0.19%)
Jun 15, 2017 427.38 427.38 421.47 426.18 0 -1.20(-0.28%)
Jun 14, 2017 429.35 431.66 424.16 427.38 0 -1.97(-0.46%)
Jun 13, 2017 425.88 431.16 425.88 429.35 0 +3.46(+0.81%)
Jun 12, 2017 430.50 430.50 419.99 425.88 0 -4.62(-1.07%)
Jun 09, 2017 438.98 441.10 424.24 430.50 0 -8.47(-1.93%)
Jun 08, 2017 437.97 439.07 436.18 438.98 0 +1.00(+0.23%)
Jun 07, 2017 438.15 439.54 435.99 437.97 0 -0.18(-0.04%)
Jun 06, 2017 439.22 440.30 437.78 438.15 0 -1.07(-0.24%)
Jun 05, 2017 439.93 440.59 439.07 439.22 0 -0.71(-0.16%)
Jun 02, 2017 437.74 440.32 436.94 439.93 0 +2.20(+0.50%)
Jun 01, 2017 436.16 437.74 435.46 437.74 0 +1.57(+0.36%)
May 31, 2017 437.55 438.82 434.08 436.16 0 -1.38(-0.32%)
May 30, 2017 436.41 438.24 436.07 437.55 0 +1.13(+0.26%)
May 29, 2017 436.41 436.41 436.41 436.41 0 +0.00(+0.00%)
May 26, 2017 437.70 437.73 435.25 436.41 0 -1.29(-0.30%)
May 25, 2017 433.46 438.79 433.46 437.70 0 +4.25(+0.98%)
May 24, 2017 431.02 433.71 430.98 433.46 0 +2.44(+0.57%)
May 23, 2017 431.29 433.46 430.05 431.02 0 -0.27(-0.06%)
May 22, 2017 426.68 431.65 426.68 431.29 0 +4.60(+1.08%)
May 19, 2017 424.88 428.94 424.88 426.68 0 +1.81(+0.43%)
May 18, 2017 425.39 426.40 421.74 424.88 0 -0.51(-0.12%)
May 17, 2017 436.57 436.57 425.23 425.39 0 -11.18(-2.56%)
May 16, 2017 435.40 436.64 434.48 436.57 0 +1.17(+0.27%)
May 15, 2017 431.58 435.44 431.56 435.40 0 +3.82(+0.88%)
May 12, 2017 431.29 432.16 430.60 431.58 0 +0.30(+0.07%)
May 11, 2017 433.18 433.18 429.01 431.29 0 -1.90(-0.44%)
May 10, 2017 432.29 433.55 431.23 433.18 0 +0.89(+0.21%)
May 09, 2017 433.18 433.18 431.43 432.29 0 -0.89(-0.20%)
May 08, 2017 432.21 433.20 431.46 433.18 0 +0.97(+0.22%)
May 05, 2017 428.35 432.21 428.35 432.21 0 +3.86(+0.90%)
May 04, 2017 428.27 429.38 427.35 428.35 0 +0.08(+0.02%)
May 03, 2017 432.60 432.60 427.28 428.27 0 -4.33(-1.00%)
May 02, 2017 431.21 432.89 430.53 432.60 0 +1.39(+0.32%)
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.