Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 712.54 714.57 709.02 709.36 0 -3.92(-0.55%)
May 28, 2021 709.41 715.32 709.41 713.28 0 +4.92(+0.69%)
May 27, 2021 708.88 711.35 706.14 708.36 0 -2.81(-0.40%)
May 26, 2021 714.32 715.52 710.09 711.17 0 -1.08(-0.15%)
May 25, 2021 713.79 715.74 712.25 712.25 0 +1.79(+0.25%)
May 24, 2021 707.91 710.66 706.07 710.46 0 +3.50(+0.50%)
May 21, 2021 705.77 710.01 702.92 706.96 0 +2.87(+0.41%)
May 20, 2021 697.40 704.29 693.22 704.09 0 +10.37(+1.49%)
May 19, 2021 697.34 697.83 685.97 693.72 0 -11.29(-1.60%)
May 18, 2021 709.40 710.15 704.93 705.01 0 +1.79(+0.25%)
May 17, 2021 704.82 705.83 699.79 703.22 0 -0.11(-0.02%)
May 14, 2021 700.29 703.33 695.65 703.33 0 +9.11(+1.31%)
May 13, 2021 686.86 696.53 677.88 694.22 0 -0.54(-0.08%)
May 12, 2021 696.51 698.99 692.53 694.76 0 -1.18(-0.17%)
May 11, 2021 700.61 702.08 689.51 695.94 0 -15.97(-2.24%)
May 10, 2021 718.48 718.48 710.83 711.91 0 -6.50(-0.90%)
May 07, 2021 717.32 719.29 712.50 718.41 0 +5.95(+0.84%)
May 06, 2021 714.59 715.92 707.58 712.46 0 -1.68(-0.24%)
May 05, 2021 703.78 714.42 702.92 714.14 0 +17.16(+2.46%)
May 04, 2021 714.02 714.25 695.71 696.98 0 -15.15(-2.13%)
May 03, 2021 709.93 713.11 705.99 712.13 0 +4.57(+0.65%)
Apr 30, 2021 710.58 711.82 705.87 707.56 0 -2.91(-0.41%)
Apr 29, 2021 715.78 719.26 709.97 710.47 0 -1.37(-0.19%)
Apr 28, 2021 713.63 714.20 710.49 711.84 0 -0.38(-0.05%)
Apr 27, 2021 715.41 715.56 709.72 712.22 0 -3.24(-0.45%)
Apr 26, 2021 714.98 716.69 711.57 715.46 0 -0.31(-0.04%)
Apr 23, 2021 710.48 715.77 709.44 715.77 0 +2.83(+0.40%)
Apr 22, 2021 712.58 714.62 710.35 712.94 0 +3.58(+0.50%)
Apr 21, 2021 707.16 710.62 704.63 709.36 0 +9.17(+1.31%)
Apr 20, 2021 710.88 713.38 699.06 700.19 0 -11.75(-1.65%)
Apr 19, 2021 717.05 718.50 710.62 711.94 0 -4.86(-0.68%)
Apr 16, 2021 714.48 716.80 712.57 716.80 0 +3.00(+0.42%)
Apr 15, 2021 713.21 714.98 712.37 713.80 0 +1.25(+0.18%)
Apr 14, 2021 708.83 713.31 708.44 712.55 0 +3.95(+0.56%)
Apr 13, 2021 709.10 710.85 706.10 708.60 0 +1.25(+0.18%)
Apr 12, 2021 711.94 713.48 706.70 707.35 0 -6.01(-0.84%)
Apr 09, 2021 713.46 714.11 711.60 713.36 0 -0.02(-0.00%)
Apr 08, 2021 713.46 713.97 710.70 713.38 0 +3.30(+0.46%)
Apr 07, 2021 711.90 712.85 709.63 710.08 0 -3.20(-0.45%)
Apr 06, 2021 716.81 717.69 711.91 713.28 0 +4.85(+0.68%)
Apr 01, 2021 708.43 708.43 708.43 708.43 0 +8.58(+1.23%)
Mar 31, 2021 700.81 704.25 699.69 699.85 0 -1.27(-0.18%)
Mar 30, 2021 700.82 702.44 696.96 701.12 0 +3.18(+0.46%)
Mar 29, 2021 697.94 700.85 696.92 697.94 0 +1.32(+0.19%)
Mar 26, 2021 690.69 697.94 689.68 696.62 0 +11.29(+1.65%)
Mar 25, 2021 684.32 686.48 677.33 685.33 0 -0.80(-0.12%)
Mar 24, 2021 682.59 687.96 681.62 686.13 0 +4.39(+0.64%)
Mar 23, 2021 681.21 684.29 679.51 681.74 0 -2.47(-0.36%)
Mar 22, 2021 678.28 684.21 678.00 684.21 0 +2.51(+0.37%)
Mar 19, 2021 675.89 683.43 675.89 681.70 0 -0.69(-0.10%)
Mar 18, 2021 684.05 684.46 680.16 682.39 0 +1.68(+0.25%)
Mar 17, 2021 682.22 684.40 679.11 680.71 0 -2.94(-0.43%)
Mar 16, 2021 682.74 684.45 679.65 683.65 0 +4.85(+0.71%)
Mar 15, 2021 679.49 681.12 676.14 678.80 0 +1.39(+0.21%)
Mar 12, 2021 679.80 679.89 675.47 677.41 0 -6.30(-0.92%)
Mar 11, 2021 682.53 684.76 681.05 683.71 0 +5.68(+0.84%)
Mar 10, 2021 675.30 681.26 673.26 678.03 0 +2.93(+0.43%)
Mar 09, 2021 665.29 676.47 665.08 675.10 0 +9.45(+1.42%)
Mar 08, 2021 657.96 665.65 657.96 665.65 0 +11.78(+1.80%)
Mar 05, 2021 650.85 662.74 649.97 653.87 0 -3.80(-0.58%)
Mar 04, 2021 656.88 661.36 652.17 657.67 0 -5.68(-0.86%)
Mar 03, 2021 667.60 668.67 658.86 663.35 0 +0.09(+0.01%)
Mar 02, 2021 662.36 668.24 660.27 663.26 0 -1.32(-0.20%)
Mar 01, 2021 662.02 665.69 658.62 664.58 0 +13.32(+2.05%)
Feb 26, 2021 651.21 653.83 648.76 651.26 0 -13.22(-1.99%)
Feb 25, 2021 670.23 671.49 664.48 664.48 0 -0.06(-0.01%)
Feb 24, 2021 662.43 666.59 659.56 664.54 0 +0.48(+0.07%)
Feb 23, 2021 669.62 669.62 653.94 664.06 0 -7.69(-1.14%)
Feb 22, 2021 672.16 673.13 666.09 671.75 0 -6.73(-0.99%)
Feb 19, 2021 674.45 679.79 671.74 678.48 0 +5.67(+0.84%)
Feb 18, 2021 681.44 683.51 670.41 672.81 0 -8.23(-1.21%)
Feb 17, 2021 686.55 688.83 681.04 681.04 0 -6.39(-0.93%)
Feb 16, 2021 686.94 689.24 685.76 687.43 0 +2.25(+0.33%)
Feb 15, 2021 680.43 686.98 679.08 685.18 0 +8.35(+1.23%)
Feb 12, 2021 665.16 677.24 665.16 676.83 0 +12.49(+1.88%)
Feb 11, 2021 659.88 664.34 658.19 664.34 0 +7.11(+1.08%)
Feb 10, 2021 660.50 663.23 654.49 657.23 0 +0.16(+0.02%)
Feb 09, 2021 657.54 657.98 653.87 657.07 0 +0.68(+0.10%)
Feb 08, 2021 657.73 658.25 654.38 656.39 0 +3.15(+0.48%)
Feb 05, 2021 657.70 657.70 652.26 653.24 0 -1.14(-0.17%)
Feb 04, 2021 652.53 655.80 651.61 654.38 0 -0.51(-0.08%)
Feb 03, 2021 658.22 659.16 651.49 654.89 0 +2.02(+0.31%)
Feb 02, 2021 651.34 654.58 650.88 652.87 0 +5.53(+0.85%)
Feb 01, 2021 642.66 648.88 642.22 647.34 0 +10.23(+1.61%)
Jan 29, 2021 641.33 644.94 637.11 637.11 0 -11.89(-1.83%)
Jan 28, 2021 639.55 650.12 633.68 649.00 0 +1.08(+0.17%)
Jan 27, 2021 654.34 656.36 642.09 647.92 0 -10.62(-1.61%)
Jan 26, 2021 656.58 662.47 656.07 658.54 0 +0.30(+0.05%)
Jan 25, 2021 666.94 667.85 655.16 658.24 0 -2.29(-0.35%)
Jan 22, 2021 660.15 660.89 655.90 660.53 0 -3.35(-0.50%)
Jan 21, 2021 663.46 666.66 662.48 663.88 0 +4.58(+0.69%)
Jan 20, 2021 655.66 661.09 654.54 659.30 0 +8.02(+1.23%)
Jan 19, 2021 654.55 654.55 649.13 651.28 0 +0.98(+0.15%)
Jan 18, 2021 648.85 651.61 648.83 650.30 0 -1.43(-0.22%)
Jan 15, 2021 654.39 655.24 647.54 651.73 0 -4.93(-0.75%)
Jan 14, 2021 650.37 656.66 649.14 656.66 0 +12.28(+1.91%)
Jan 13, 2021 644.24 645.42 641.44 644.38 0 +0.80(+0.12%)
Jan 12, 2021 645.95 645.95 643.50 643.58 0 +1.16(+0.18%)
Jan 11, 2021 645.16 646.92 639.52 642.42 0 -3.18(-0.49%)
Jan 08, 2021 643.04 645.60 642.20 645.60 0 +8.19(+1.28%)
Jan 07, 2021 641.28 642.39 635.96 637.41 0 -1.75(-0.27%)
Jan 06, 2021 636.57 641.25 631.40 639.16 0 +5.54(+0.87%)
Jan 05, 2021 629.94 634.11 628.98 633.62 0 +2.59(+0.41%)
Jan 04, 2021 632.02 636.24 629.41 631.03 0 +6.42(+1.03%)
Dec 31, 2020 624.61 624.61 624.61 624.61 0 -3.45(-0.55%)
Dec 30, 2020 630.11 631.05 627.59 628.06 0 -1.08(-0.17%)
Dec 29, 2020 629.17 633.12 628.40 629.14 0 +1.55(+0.25%)
Dec 28, 2020 627.54 627.59 627.54 627.59 0 +1.22(+0.19%)
Dec 24, 2020 626.37 626.37 626.37 626.37 0 +3.95(+0.63%)
Dec 23, 2020 618.46 623.64 618.45 622.42 0 +4.92(+0.80%)
Dec 22, 2020 611.87 618.86 611.83 617.50 0 +8.11(+1.33%)
Dec 21, 2020 615.64 615.64 604.30 609.39 0 -15.86(-2.54%)
Dec 18, 2020 623.69 628.89 623.17 625.25 0 +0.50(+0.08%)
Dec 17, 2020 625.36 626.47 624.35 624.75 0 +2.89(+0.46%)
Dec 16, 2020 620.99 623.61 618.11 621.86 0 +4.52(+0.73%)
Dec 15, 2020 612.22 618.59 611.53 617.34 0 +4.46(+0.73%)
Dec 14, 2020 617.99 619.56 612.88 612.88 0 -1.58(-0.26%)
Dec 11, 2020 616.92 618.02 611.46 614.46 0 -3.64(-0.59%)
Dec 10, 2020 619.39 621.62 614.18 618.10 0 -1.62(-0.26%)
Dec 09, 2020 619.33 621.97 617.94 619.72 0 +3.13(+0.51%)
Dec 08, 2020 615.37 616.59 615.37 616.59 0 +0.39(+0.06%)
Dec 07, 2020 615.78 616.35 611.78 616.20 0 +0.53(+0.09%)
Dec 04, 2020 611.53 615.67 610.07 615.67 0 +5.19(+0.85%)
Dec 03, 2020 612.43 613.26 608.39 610.48 0 -0.46(-0.08%)
Dec 02, 2020 608.76 612.32 607.73 610.94 0 -0.47(-0.08%)
Dec 01, 2020 609.00 613.40 607.30 611.41 0 +5.39(+0.89%)
Nov 30, 2020 609.21 615.11 606.02 606.02 0 -5.65(-0.92%)
Nov 27, 2020 608.40 613.59 608.08 611.67 0 +4.28(+0.70%)
Nov 26, 2020 608.28 610.13 607.10 607.39 0 +1.00(+0.16%)
Nov 25, 2020 607.49 608.09 603.55 606.39 0 -1.07(-0.18%)
Nov 24, 2020 607.47 608.26 604.47 607.46 0 +6.09(+1.01%)
Nov 23, 2020 605.65 607.30 601.37 601.37 0 -0.25(-0.04%)
Nov 20, 2020 595.69 601.66 595.12 601.62 0 +0.68(+0.11%)
Nov 17, 2020 599.57 601.69 596.83 600.94 0 -0.73(-0.12%)
Nov 16, 2020 601.86 604.19 597.60 601.67 0 +4.80(+0.80%)
Nov 13, 2020 597.67 601.92 596.87 596.87 0 -3.18(-0.53%)
Nov 12, 2020 595.32 603.44 595.32 600.05 0 +0.84(+0.14%)
Nov 11, 2020 591.30 600.43 589.05 599.21 0 +7.34(+1.24%)
Nov 10, 2020 590.37 594.82 588.98 591.87 0 -2.06(-0.35%)
Nov 09, 2020 581.11 599.20 580.09 593.93 0 +21.03(+3.67%)
Nov 06, 2020 569.45 574.64 565.64 572.90 0 +1.30(+0.23%)
Nov 05, 2020 570.70 573.75 569.52 571.60 0 +6.34(+1.12%)
Nov 04, 2020 548.48 565.66 547.60 565.26 0 +10.78(+1.94%)
Nov 03, 2020 547.05 555.57 546.70 554.48 0 +10.57(+1.94%)
Nov 02, 2020 535.41 545.27 533.39 543.91 0 +10.03(+1.88%)
Oct 30, 2020 529.22 536.21 529.11 533.88 0 -0.55(-0.10%)
Oct 29, 2020 534.62 538.23 527.86 534.43 0 +0.34(+0.06%)
Oct 28, 2020 539.69 541.13 529.17 534.09 0 -11.56(-2.12%)
Oct 27, 2020 547.97 547.97 542.07 545.65 0 -0.30(-0.05%)
Oct 26, 2020 545.97 551.90 545.60 545.95 0 -8.39(-1.51%)
Oct 23, 2020 552.53 558.33 551.39 554.34 0 +0.14(+0.03%)
Oct 22, 2020 554.94 557.17 549.66 554.20 0 -3.20(-0.57%)
Oct 21, 2020 566.31 566.40 556.44 557.40 0 -6.60(-1.17%)
Oct 20, 2020 565.65 566.73 562.37 564.00 0 -1.25(-0.22%)
Oct 19, 2020 572.06 574.24 563.91 565.25 0 -2.93(-0.52%)
Oct 16, 2020 564.40 570.83 562.84 568.18 0 +7.71(+1.38%)
Oct 15, 2020 564.33 564.97 557.76 560.47 0 -11.51(-2.01%)
Oct 14, 2020 572.23 574.35 569.85 571.98 0 -0.49(-0.09%)
Oct 13, 2020 572.62 572.62 571.40 572.47 0 +0.16(+0.03%)
Oct 12, 2020 568.82 573.84 568.78 572.31 0 +5.14(+0.91%)
Oct 09, 2020 561.17 567.79 560.98 567.17 0 +7.23(+1.29%)
Oct 08, 2020 557.83 561.61 554.82 559.94 0 +5.34(+0.96%)
Oct 07, 2020 554.24 556.19 551.72 554.60 0 -0.78(-0.14%)
Oct 06, 2020 559.77 559.81 553.63 555.38 0 -2.54(-0.46%)
Oct 05, 2020 557.61 558.41 557.61 557.92 0 +4.80(+0.87%)
Oct 02, 2020 545.32 553.12 542.82 553.12 0 +2.58(+0.47%)
Oct 01, 2020 551.17 553.44 547.83 550.54 0 +2.84(+0.52%)
Sep 30, 2020 546.51 551.88 545.68 547.70 0 -1.22(-0.22%)
Sep 29, 2020 552.00 552.09 548.37 548.92 0 -2.75(-0.50%)
Sep 28, 2020 547.91 553.19 545.28 551.67 0 +10.76(+1.99%)
Sep 25, 2020 542.87 544.41 535.12 540.91 0 -0.20(-0.04%)
Sep 24, 2020 537.14 544.41 536.86 541.11 0 -4.57(-0.84%)
Sep 23, 2020 546.55 550.72 544.72 545.68 0 +4.90(+0.91%)
Sep 22, 2020 538.85 545.89 538.20 540.78 0 +4.77(+0.89%)
Sep 21, 2020 546.00 546.37 533.27 536.01 0 -14.84(-2.69%)
Sep 18, 2020 553.50 555.54 550.14 550.85 0 -1.63(-0.30%)
Sep 17, 2020 550.17 553.99 548.27 552.48 0 -5.95(-1.07%)
Sep 16, 2020 556.25 559.99 556.03 558.43 0 +2.48(+0.45%)
Sep 15, 2020 553.28 557.60 551.43 555.95 0 +3.51(+0.64%)
Sep 14, 2020 556.25 557.64 551.78 552.44 0 +0.43(+0.08%)
Sep 11, 2020 550.06 554.68 548.76 552.01 0 +1.51(+0.27%)
Sep 10, 2020 553.04 553.88 548.41 550.50 0 -1.55(-0.28%)
Sep 09, 2020 541.88 553.13 541.74 552.05 0 +11.26(+2.08%)
Sep 08, 2020 547.38 548.48 534.65 540.79 0 -6.35(-1.16%)
Sep 07, 2020 541.17 547.86 541.15 547.14 0 +6.87(+1.27%)
Sep 04, 2020 545.49 552.34 535.21 540.27 0 -9.33(-1.70%)
Sep 03, 2020 565.45 568.08 546.80 549.60 0 -11.67(-2.08%)
Sep 02, 2020 555.34 565.57 554.71 561.27 0 +9.05(+1.64%)
Sep 01, 2020 552.78 556.47 547.43 552.22 0 +3.02(+0.55%)
Aug 31, 2020 559.83 561.92 548.70 549.20 0 -7.60(-1.36%)
Aug 28, 2020 563.65 563.65 555.39 556.80 0 -5.61(-1.00%)
Aug 27, 2020 567.75 568.19 562.41 562.41 0 -3.82(-0.67%)
Aug 26, 2020 559.73 566.26 558.28 566.23 0 +6.42(+1.15%)
Aug 25, 2020 563.00 565.91 559.65 559.81 0 -1.18(-0.21%)
Aug 24, 2020 557.29 563.74 557.29 560.99 0 +9.62(+1.74%)
Aug 21, 2020 552.73 554.90 545.01 551.37 0 -1.07(-0.19%)
Aug 20, 2020 552.68 555.39 550.39 552.44 0 -7.79(-1.39%)
Aug 19, 2020 557.79 560.34 556.50 560.23 0 +0.79(+0.14%)
Aug 18, 2020 561.65 565.54 557.74 559.44 0 -3.50(-0.62%)
Aug 17, 2020 562.01 563.98 558.08 562.94 0 +2.10(+0.37%)
Aug 14, 2020 568.51 568.86 557.27 560.84 0 -9.11(-1.60%)
Aug 13, 2020 572.77 573.23 569.18 569.95 0 -5.11(-0.89%)
Aug 12, 2020 564.67 575.71 564.67 575.06 0 +9.50(+1.68%)
Aug 11, 2020 561.75 569.09 561.07 565.56 0 +8.48(+1.52%)
Aug 10, 2020 560.34 561.63 555.49 557.08 0 -2.49(-0.44%)
Aug 07, 2020 555.75 561.38 554.88 559.57 0 +1.11(+0.20%)
Aug 06, 2020 560.21 563.98 557.09 558.46 0 -4.59(-0.82%)
Aug 05, 2020 563.30 566.30 562.09 563.05 0 +5.11(+0.92%)
Aug 04, 2020 561.03 563.10 554.65 557.94 0 +0.21(+0.04%)
Aug 03, 2020 546.52 559.03 544.96 557.73 0 +12.44(+2.28%)
Jul 31, 2020 551.14 556.89 545.29 545.29 0 -3.91(-0.71%)
Jul 30, 2020 564.67 564.67 543.63 549.20 0 -14.91(-2.64%)
Jul 29, 2020 563.20 566.82 563.11 564.11 0 -2.22(-0.39%)
Jul 28, 2020 566.79 568.02 561.90 566.33 0 +1.96(+0.35%)
Jul 27, 2020 561.60 566.73 560.19 564.37 0 +0.42(+0.07%)
Jul 24, 2020 568.08 568.14 560.54 563.95 0 -8.95(-1.56%)
Jul 22, 2020 578.40 579.21 571.35 572.90 0 -8.39(-1.44%)
Jul 21, 2020 584.04 587.03 580.42 581.29 0 +2.15(+0.37%)
Jul 20, 2020 573.48 580.46 569.46 579.14 0 +5.34(+0.93%)
Jul 17, 2020 575.45 575.97 572.27 573.80 0 -0.14(-0.02%)
Jul 16, 2020 573.86 574.57 569.66 573.94 0 -3.62(-0.63%)
Jul 15, 2020 577.67 582.43 575.25 577.56 0 +5.05(+0.88%)
Jul 14, 2020 571.44 572.51 566.37 572.51 0 -6.34(-1.10%)
Jul 13, 2020 578.26 579.27 573.55 578.85 0 +8.33(+1.46%)
Jul 10, 2020 565.28 571.92 564.71 570.52 0 +3.14(+0.55%)
Jul 09, 2020 574.92 576.05 566.71 567.38 0 -4.80(-0.84%)
Jul 08, 2020 573.76 578.27 570.87 572.18 0 -3.34(-0.58%)
Jul 07, 2020 576.97 577.10 572.27 575.52 0 -3.00(-0.52%)
Jul 06, 2020 579.62 580.21 573.79 578.52 0 +9.89(+1.74%)
Jul 03, 2020 572.47 574.01 566.92 568.63 0 -2.12(-0.37%)
Jul 02, 2020 566.93 571.24 564.45 570.75 0 +8.08(+1.44%)
Jul 01, 2020 561.01 564.57 553.91 562.67 0 +2.94(+0.53%)
Jun 30, 2020 563.34 564.76 555.58 559.73 0 -0.43(-0.08%)
Jun 29, 2020 558.55 563.22 556.07 560.16 0 +0.34(+0.06%)
Jun 26, 2020 564.98 569.23 559.00 559.82 0 -0.59(-0.11%)
Jun 25, 2020 555.93 562.21 549.88 560.41 0 +3.08(+0.55%)
Jun 24, 2020 571.41 572.54 557.33 557.33 0 -16.86(-2.94%)
Jun 23, 2020 568.95 576.45 568.79 574.19 0 +9.12(+1.61%)
Jun 22, 2020 562.28 571.50 561.42 565.07 0 -2.76(-0.49%)
Jun 19, 2020 566.52 570.47 565.95 567.83 0 +5.22(+0.93%)
Jun 18, 2020 564.68 569.63 560.70 562.61 0 -3.87(-0.68%)
Jun 17, 2020 560.67 568.66 560.43 566.48 0 +6.47(+1.16%)
Jun 16, 2020 553.17 564.35 551.76 560.01 0 +18.09(+3.34%)
Jun 15, 2020 534.08 543.89 529.78 541.92 0 -3.24(-0.59%)
Jun 12, 2020 536.81 550.96 535.35 545.16 0 +4.90(+0.91%)
Jun 11, 2020 549.58 551.46 540.26 540.26 0 -19.02(-3.40%)
Jun 10, 2020 564.60 567.27 558.21 559.28 0 -2.47(-0.44%)
Jun 09, 2020 568.53 569.62 558.42 561.75 0 -4.45(-0.79%)
Jun 08, 2020 567.44 572.08 563.56 566.20 0 -6.60(-1.15%)
Jun 05, 2020 563.86 573.46 562.80 572.80 0 +13.67(+2.44%)
Jun 04, 2020 557.89 563.87 555.95 559.13 0 -2.17(-0.39%)
Jun 03, 2020 551.69 562.46 551.54 561.30 0 +15.18(+2.78%)
Jun 02, 2020 543.04 547.99 541.41 546.12 0 +6.58(+1.22%)
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.