Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1259 1268 1253 1254 24,440 -6.08(-0.48%)
Oct 30, 2019 1245 1260 1238 1260 17,222 +14.25(+1.14%)
Oct 29, 2019 1241 1256 1239 1246 19,491 +2.83(+0.23%)
Oct 28, 2019 1241 1261 1241 1243 15,752 +4.29(+0.35%)
Oct 25, 2019 1225 1250 1225 1239 17,222 +15.56(+1.27%)
Oct 24, 2019 1226 1228 1216 1224 14,741 +0.59(+0.05%)
Oct 23, 2019 1223 1229 1215 1223 17,899 +0.86(+0.07%)
Oct 22, 2019 1222 1228 1215 1222 18,590 +2.89(+0.24%)
Oct 21, 2019 1232 1239 1215 1219 18,087 -8.28(-0.67%)
Oct 18, 2019 1232 1234 1223 1227 15,849 -6.67(-0.54%)
Oct 17, 2019 1227 1236 1227 1234 16,801 +12.33(+1.01%)
Oct 16, 2019 1212 1224 1195 1222 24,358 +7.97(+0.66%)
Oct 15, 2019 1211 1217 1204 1214 17,871 +1.46(+0.12%)
Oct 14, 2019 1217 1217 1206 1212 21,258 -4.09(-0.34%)
Oct 11, 2019 1220 1225 1212 1216 40,362 +1.17(+0.10%)
Oct 10, 2019 1212 1222 1207 1215 14,643 +3.70(+0.31%)
Oct 09, 2019 1197 1213 1192 1212 25,721 +21.74(+1.83%)
Oct 08, 2019 1189 1196 1180 1190 19,360 -4.81(-0.40%)
Oct 07, 2019 1203 1204 1195 1195 20,025 -11.53(-0.96%)
Oct 04, 2019 1200 1208 1200 1206 20,392 +9.48(+0.79%)
Oct 03, 2019 1194 1208 1190 1197 45,805 +5.09(+0.43%)
Oct 02, 2019 1203 1212 1192 1192 50,251 -14.18(-1.18%)
Oct 01, 2019 1191 1212 1185 1206 49,391 +18.31(+1.54%)
Sep 30, 2019 1185 1196 1179 1187 17,269 +4.74(+0.40%)
Sep 27, 2019 1184 1186 1171 1183 43,744 +0.17(+0.01%)
Sep 26, 2019 1185 1189 1175 1183 27,450 -4.96(-0.42%)
Sep 25, 2019 1186 1193 1178 1188 39,194 +1.50(+0.13%)
Sep 24, 2019 1193 1195 1182 1186 35,027 +0.11(+0.01%)
Sep 23, 2019 1174 1193 1168 1186 38,427 +9.87(+0.84%)
Sep 20, 2019 1165 1178 1151 1176 81,993 +11.34(+0.97%)
Sep 19, 2019 1184 1186 1161 1165 35,636 -16.70(-1.41%)
Sep 18, 2019 1183 1192 1172 1181 30,081 -5.69(-0.48%)
Sep 17, 2019 1174 1198 1174 1187 34,976 +14.66(+1.25%)
Sep 16, 2019 1185 1186 1166 1172 39,224 -14.91(-1.26%)
Sep 13, 2019 1187 1194 1183 1187 22,083 +1.92(+0.16%)
Sep 12, 2019 1201 1203 1183 1185 31,589 -13.70(-1.14%)
Sep 11, 2019 1205 1207 1188 1199 33,263 -1.62(-0.13%)
Sep 10, 2019 1216 1216 1184 1201 52,481 -22.17(-1.81%)
Sep 09, 2019 1242 1249 1220 1223 50,514 -15.55(-1.26%)
Sep 06, 2019 1242 1247 1234 1238 44,589 -0.07(-0.01%)
Sep 05, 2019 1248 1251 1228 1239 63,189 +0.78(+0.06%)
Sep 04, 2019 1240 1244 1227 1238 59,128 +8.10(+0.66%)
Sep 03, 2019 1220 1239 1216 1230 64,975 +1.56(+0.13%)
Aug 30, 2019 1224 1239 1220 1228 23,456 +8.48(+0.70%)
Aug 29, 2019 1216 1222 1206 1220 28,327 +15.28(+1.27%)
Aug 28, 2019 1205 1211 1202 1204 41,938 -4.94(-0.41%)
Aug 27, 2019 1204 1222 1204 1209 45,215 +12.34(+1.03%)
Aug 26, 2019 1188 1198 1188 1197 38,658 +14.74(+1.25%)
Aug 23, 2019 1207 1220 1182 1182 39,728 -25.20(-2.09%)
Aug 22, 2019 1205 1213 1197 1207 43,756 +4.95(+0.41%)
Aug 21, 2019 1196 1206 1183 1202 53,029 +8.95(+0.75%)
Aug 20, 2019 1187 1203 1182 1193 51,433 +3.03(+0.25%)
Aug 19, 2019 1189 1199 1185 1190 76,379 +7.67(+0.65%)
Aug 16, 2019 1178 1195 1178 1183 67,745 +9.06(+0.77%)
Aug 15, 2019 1178 1188 1170 1174 47,355 -4.42(-0.38%)
Aug 14, 2019 1186 1194 1173 1178 67,554 -13.52(-1.13%)
Aug 13, 2019 1179 1192 1178 1192 64,847 +10.35(+0.88%)
Aug 12, 2019 1187 1189 1169 1181 31,081 -9.03(-0.76%)
Aug 09, 2019 1185 1201 1185 1190 53,667 +4.06(+0.34%)
Aug 08, 2019 1092 1198 1092 1186 139,494 +51.66(+4.55%)
Aug 07, 2019 1143 1149 1126 1135 62,036 -13.12(-1.14%)
Aug 06, 2019 1108 1150 1105 1148 62,959 +43.78(+3.97%)
Aug 05, 2019 1114 1117 1098 1104 62,323 -21.85(-1.94%)
Aug 02, 2019 1136 1141 1115 1126 56,313 -13.47(-1.18%)
Aug 01, 2019 1147 1163 1139 1139 55,049 -10.24(-0.89%)
Jul 31, 2019 1167 1176 1144 1150 42,601 -14.49(-1.24%)
Jul 30, 2019 1148 1173 1147 1164 47,557 +14.91(+1.30%)
Jul 29, 2019 1151 1164 1146 1149 69,927 -1.76(-0.15%)
Jul 26, 2019 1152 1154 1142 1151 40,329 -0.76(-0.07%)
Jul 25, 2019 1142 1157 1136 1152 54,723 +9.32(+0.82%)
Jul 24, 2019 1126 1142 1111 1142 38,511 +15.54(+1.38%)
Jul 23, 2019 1139 1140 1120 1127 34,957 -9.26(-0.82%)
Jul 22, 2019 1146 1151 1136 1136 86,397 -7.24(-0.63%)
Jul 19, 2019 1151 1170 1139 1143 67,110 -5.74(-0.50%)
Jul 18, 2019 1148 1154 1146 1149 31,735 -6.14(-0.53%)
Jul 17, 2019 1155 1160 1144 1155 29,438 -1.23(-0.11%)
Jul 16, 2019 1163 1164 1153 1156 28,059 -6.88(-0.59%)
Jul 15, 2019 1161 1175 1156 1163 14,921 -0.17(-0.01%)
Jul 12, 2019 1152 1168 1147 1163 42,658 +13.18(+1.15%)
Jul 11, 2019 1155 1163 1148 1150 69,963 -1.07(-0.09%)
Jul 10, 2019 1153 1157 1146 1151 36,563 +0.71(+0.06%)
Jul 09, 2019 1143 1152 1136 1151 97,549 +3.45(+0.30%)
Jul 08, 2019 1149 1154 1144 1147 51,282 -4.11(-0.36%)
Jul 05, 2019 1134 1151 1125 1151 90,927 +13.98(+1.23%)
Jul 03, 2019 1135 1150 1133 1137 30,591 +7.19(+0.64%)
Jul 02, 2019 1117 1130 1117 1130 57,000 +14.45(+1.30%)
Jul 01, 2019 1108 1125 1103 1116 70,917 +9.40(+0.85%)
Jun 28, 2019 1087 1111 1083 1106 96,748 +25.98(+2.40%)
Jun 27, 2019 1051 1083 1049 1080 98,729 +31.18(+2.97%)
Jun 26, 2019 1070 1070 1045 1049 53,171 -18.02(-1.69%)
Jun 25, 2019 1077 1084 1063 1067 93,366 -10.11(-0.94%)
Jun 24, 2019 1093 1094 1074 1077 48,287 -13.91(-1.27%)
Jun 21, 2019 1099 1102 1085 1091 97,172 -10.86(-0.99%)
Jun 20, 2019 1100 1109 1096 1102 61,979 +3.58(+0.33%)
Jun 19, 2019 1089 1101 1077 1098 86,239 +9.68(+0.89%)
Jun 18, 2019 1100 1112 1085 1089 51,308 -7.14(-0.65%)
Jun 17, 2019 1074 1102 1068 1096 63,539 +18.00(+1.67%)
Jun 14, 2019 1078 1084 1066 1078 102,464 -2.68(-0.25%)
Jun 13, 2019 1101 1101 1074 1081 67,509 -18.08(-1.65%)
Jun 12, 2019 1098 1104 1091 1099 36,377 -1.02(-0.09%)
Jun 11, 2019 1104 1108 1094 1100 59,529 -2.87(-0.26%)
Jun 10, 2019 1119 1119 1087 1103 55,277 -14.96(-1.34%)
Jun 07, 2019 1113 1127 1105 1117 29,638 +4.65(+0.42%)
Jun 06, 2019 1102 1115 1102 1113 38,483 +11.09(+1.01%)
Jun 05, 2019 1089 1106 1089 1102 57,328 +15.15(+1.39%)
Jun 04, 2019 1075 1090 1072 1087 45,831 +21.15(+1.99%)
Jun 03, 2019 1053 1071 1053 1065 65,094 +10.15(+0.96%)
May 31, 2019 1058 1063 1051 1055 55,360 -10.87(-1.02%)
May 30, 2019 1061 1076 1052 1066 46,486 +6.88(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,452 -17.13(-1.59%)
May 28, 2019 1066 1085 1061 1076 85,276 +11.43(+1.07%)
May 24, 2019 1078 1079 1065 1065 57,371 -9.43(-0.88%)
May 23, 2019 1067 1077 1065 1074 74,726 +0.69(+0.06%)
May 22, 2019 1073 1082 1067 1074 50,279 -1.80(-0.17%)
May 21, 2019 1065 1080 1059 1076 36,391 +13.59(+1.28%)
May 20, 2019 1070 1072 1061 1062 131,100 -12.57(-1.17%)
May 17, 2019 1059 1081 1059 1074 85,466 +10.94(+1.03%)
May 16, 2019 1049 1065 1049 1064 38,998 +15.42(+1.47%)
May 15, 2019 1037 1057 1037 1048 99,746 +5.31(+0.51%)
May 14, 2019 1018 1052 1018 1043 57,678 +27.86(+2.74%)
May 13, 2019 1018 1023 1007 1015 67,847 -13.37(-1.30%)
May 10, 2019 1032 1041 996.51 1028 74,757 -8.80(-0.85%)
May 09, 2019 1024 1045 1022 1037 129,168 +8.26(+0.80%)
May 08, 2019 1019 1039 1019 1029 133,217 +10.11(+0.99%)
May 07, 2019 1014 1023 1001 1019 62,123 -0.44(-0.04%)
May 06, 2019 1013 1020 1009 1019 98,968 -0.45(-0.04%)
May 03, 2019 996.85 1020 995.21 1020 96,070 +26.04(+2.62%)
May 02, 2019 985.06 995.27 979.90 993.62 78,933 +7.48(+0.76%)
May 01, 2019 999.21 1014 985.21 986.14 90,168 -14.00(-1.40%)
Apr 30, 2019 985.56 1004 985.55 1000 80,694 +15.77(+1.60%)
Apr 29, 2019 975.64 991.80 974.86 984.37 58,077 +9.85(+1.01%)
Apr 26, 2019 963.38 981.63 963.38 974.52 56,412 +11.51(+1.20%)
Apr 25, 2019 964.49 971.35 951.86 963.01 46,286 +1.90(+0.20%)
Apr 24, 2019 962.86 963.24 956.08 961.11 23,666 -1.61(-0.17%)
Apr 23, 2019 965.94 971.73 961.61 962.72 61,408 -3.12(-0.32%)
Apr 22, 2019 963.83 978.70 963.25 965.84 75,124 -0.97(-0.10%)
Apr 18, 2019 970.09 973.33 954.37 966.81 63,304 +0.04(+0.00%)
Apr 17, 2019 967.20 974.42 959.67 966.77 73,909 +1.25(+0.13%)
Apr 16, 2019 964.14 972.39 959.66 965.53 48,900 +2.73(+0.28%)
Apr 15, 2019 960.26 972.34 956.26 962.80 64,490 +3.86(+0.40%)
Apr 12, 2019 972.29 972.29 955.82 958.95 70,833 -8.26(-0.85%)
Apr 11, 2019 963.44 971.84 953.26 967.21 84,376 +6.05(+0.63%)
Apr 10, 2019 955.88 967.57 954.74 961.15 51,329 +7.62(+0.80%)
Apr 09, 2019 952.21 959.02 942.97 953.53 55,119 -0.08(-0.01%)
Apr 08, 2019 946.21 955.32 943.35 953.61 78,088 +7.38(+0.78%)
Apr 05, 2019 939.62 949.39 938.96 946.22 39,658 +9.41(+1.00%)
Apr 04, 2019 935.00 945.21 924.88 936.81 71,329 +4.39(+0.47%)
Apr 03, 2019 944.00 948.71 928.28 932.42 65,622 -9.75(-1.04%)
Apr 02, 2019 942.55 947.43 929.85 942.17 76,811 +1.36(+0.14%)
Apr 01, 2019 934.57 944.03 927.19 940.81 74,554 +15.32(+1.65%)
Mar 29, 2019 933.07 933.07 918.56 925.50 31,175 -4.35(-0.47%)
Mar 28, 2019 925.61 932.59 918.63 929.84 36,038 +5.07(+0.55%)
Mar 27, 2019 923.27 925.98 917.64 924.77 42,909 +4.04(+0.44%)
Mar 26, 2019 911.74 920.80 909.30 920.72 69,022 +15.39(+1.70%)
Mar 25, 2019 902.51 910.49 897.20 905.33 57,100 -0.41(-0.04%)
Mar 22, 2019 891.14 912.86 891.14 905.74 76,241 +17.54(+1.97%)
Mar 21, 2019 884.11 895.98 884.11 888.20 68,654 +3.60(+0.41%)
Mar 20, 2019 888.33 893.95 880.90 884.60 60,379 -4.67(-0.52%)
Mar 19, 2019 890.73 891.16 881.62 889.26 76,733 +2.77(+0.31%)
Mar 18, 2019 892.84 892.84 874.21 886.49 80,520 -6.68(-0.75%)
Mar 15, 2019 889.30 897.93 888.65 893.17 87,269 +3.09(+0.35%)
Mar 14, 2019 883.02 890.49 880.16 890.07 62,860 +3.83(+0.43%)
Mar 13, 2019 886.47 890.82 881.77 886.25 72,585 +5.00(+0.57%)
Mar 12, 2019 872.77 881.57 872.25 881.25 50,982 +8.25(+0.95%)
Mar 11, 2019 867.61 880.45 861.63 873.00 59,351 +5.21(+0.60%)
Mar 08, 2019 872.67 873.29 859.08 867.79 68,394 -8.03(-0.92%)
Mar 07, 2019 873.13 886.83 871.13 875.82 71,815 +1.06(+0.12%)
Mar 06, 2019 893.81 897.37 872.23 874.76 57,787 -17.36(-1.95%)
Mar 05, 2019 896.95 898.22 886.11 892.12 60,407 -4.76(-0.53%)
Mar 04, 2019 896.39 898.17 879.30 896.88 56,255 +2.54(+0.28%)
Mar 01, 2019 899.85 910.13 882.01 894.35 66,273 -0.60(-0.07%)
Feb 28, 2019 899.67 902.41 880.93 894.95 58,892 -14.73(-1.62%)
Feb 27, 2019 904.57 914.76 899.84 909.68 30,718 +4.42(+0.49%)
Feb 26, 2019 906.21 911.05 900.61 905.26 25,120 -2.35(-0.26%)
Feb 25, 2019 908.68 910.05 890.43 907.61 34,372 +1.23(+0.14%)
Feb 22, 2019 908.16 911.93 902.25 906.38 46,126 +0.11(+0.01%)
Feb 21, 2019 890.23 908.76 886.91 906.27 55,918 +15.96(+1.79%)
Feb 20, 2019 877.01 891.85 874.87 890.30 36,915 +11.34(+1.29%)
Feb 19, 2019 879.81 891.55 876.43 878.97 22,675 -0.85(-0.10%)
Feb 15, 2019 863.75 881.98 862.93 879.81 79,104 +18.79(+2.18%)
Feb 14, 2019 846.08 865.57 846.08 861.02 29,931 +13.26(+1.56%)
Feb 13, 2019 854.36 854.36 846.59 847.76 37,293 -5.26(-0.62%)
Feb 12, 2019 852.14 856.21 845.37 853.02 31,709 +4.46(+0.53%)
Feb 11, 2019 863.84 864.42 842.44 848.56 56,104 -12.45(-1.45%)
Feb 08, 2019 855.50 864.59 849.53 861.01 35,175 +3.46(+0.40%)
Feb 07, 2019 848.84 858.70 845.37 857.55 25,111 +6.10(+0.72%)
Feb 06, 2019 847.41 857.24 840.50 851.45 48,240 +3.07(+0.36%)
Feb 05, 2019 846.89 849.38 833.92 848.38 24,502 +5.63(+0.67%)
Feb 04, 2019 842.34 849.60 836.37 842.75 32,616 +2.36(+0.28%)
Feb 01, 2019 832.13 843.32 825.25 840.39 32,625 +8.23(+0.99%)
Jan 31, 2019 805.91 832.85 800.78 832.16 59,020 +25.98(+3.22%)
Jan 30, 2019 823.03 823.03 800.31 806.18 20,700 -13.25(-1.62%)
Jan 29, 2019 817.58 826.16 815.03 819.43 13,509 +2.83(+0.35%)
Jan 28, 2019 810.21 823.51 804.46 816.59 43,273 +2.87(+0.35%)
Jan 25, 2019 812.48 820.09 804.08 813.72 18,066 +6.21(+0.77%)
Jan 24, 2019 798.72 810.93 798.72 807.51 13,567 +5.54(+0.69%)
Jan 23, 2019 804.14 818.01 785.38 801.97 39,557 +4.25(+0.53%)
Jan 22, 2019 807.06 813.69 787.71 797.72 47,815 -2.67(-0.33%)
Jan 18, 2019 796.46 801.25 791.38 800.39 20,297 +9.26(+1.17%)
Jan 17, 2019 794.38 800.48 779.85 791.13 35,023 -5.93(-0.74%)
Jan 16, 2019 795.70 798.34 780.32 797.06 26,537 +1.81(+0.23%)
Jan 15, 2019 802.85 803.55 785.27 795.25 25,620 -5.77(-0.72%)
Jan 14, 2019 801.25 803.30 796.08 801.02 26,656 -3.10(-0.39%)
Jan 11, 2019 794.02 804.54 790.63 804.12 22,741 +8.31(+1.04%)
Jan 10, 2019 787.83 795.81 784.82 795.81 13,106 +5.91(+0.75%)
Jan 09, 2019 806.26 806.43 786.53 789.90 18,535 -16.39(-2.03%)
Jan 08, 2019 796.07 806.29 795.53 806.29 29,033 +12.16(+1.53%)
Jan 07, 2019 785.23 800.25 779.26 794.13 51,840 +8.89(+1.13%)
Jan 04, 2019 771.39 787.97 771.39 785.24 31,668 +21.19(+2.77%)
Jan 03, 2019 752.76 775.47 746.21 764.05 33,456 +8.20(+1.09%)
Jan 02, 2019 735.87 757.27 735.87 755.84 69,163 -15.86(-2.06%)
Dec 31, 2018 771.61 773.52 758.43 771.71 27,524 +3.45(+0.45%)
Dec 28, 2018 762.85 770.67 753.92 768.26 23,166 +8.01(+1.05%)
Dec 27, 2018 745.28 761.10 731.47 760.25 46,268 +6.52(+0.87%)
Dec 26, 2018 729.02 758.66 721.88 753.73 59,692 +25.30(+3.47%)
Dec 24, 2018 742.98 749.51 728.42 728.42 10,095 -19.23(-2.57%)
Dec 21, 2018 778.42 783.33 733.65 747.65 81,934 -29.89(-3.84%)
Dec 20, 2018 793.73 793.73 766.59 777.53 45,558 -12.23(-1.55%)
Dec 19, 2018 808.96 813.30 776.22 789.77 52,359 -17.87(-2.21%)
Dec 18, 2018 813.25 817.38 795.90 807.64 51,241 -2.10(-0.26%)
Dec 17, 2018 805.17 820.83 795.56 809.74 47,285 +4.79(+0.60%)
Dec 14, 2018 802.47 811.14 799.48 804.95 41,658 -6.84(-0.84%)
Dec 13, 2018 843.61 848.49 805.80 811.79 40,866 -30.59(-3.63%)
Dec 12, 2018 824.31 850.51 824.31 842.38 33,652 +23.17(+2.83%)
Dec 11, 2018 816.74 823.86 806.28 819.21 54,887 +9.06(+1.12%)
Dec 10, 2018 823.36 823.36 801.79 810.15 26,216 -8.80(-1.07%)
Dec 07, 2018 823.53 833.58 805.21 818.95 43,996 -7.25(-0.88%)
Dec 06, 2018 810.52 827.75 806.54 826.20 41,661 +11.47(+1.41%)
Dec 04, 2018 812.85 818.66 806.34 814.73 32,943 +3.34(+0.41%)
Dec 03, 2018 857.88 857.88 804.22 811.39 57,829 -34.84(-4.12%)
Nov 30, 2018 835.07 850.00 835.07 846.23 44,846 +12.57(+1.51%)
Nov 29, 2018 831.46 838.90 826.29 833.65 17,266 +0.57(+0.07%)
Nov 28, 2018 833.04 838.01 825.34 833.08 23,504 +3.00(+0.36%)
Nov 27, 2018 818.26 832.22 814.66 830.08 19,699 +11.37(+1.39%)
Nov 26, 2018 811.86 821.93 811.59 818.71 27,063 +13.78(+1.71%)
Nov 23, 2018 794.49 811.39 794.49 804.94 23,698 +4.14(+0.52%)
Nov 21, 2018 800.79 800.79 800.79 0 +9.07(+1.15%)
Nov 20, 2018 815.94 815.94 789.33 791.72 30,849 -33.52(-4.06%)
Nov 19, 2018 839.22 840.07 823.22 825.24 36,779 -13.66(-1.63%)
Nov 16, 2018 818.85 842.65 818.85 838.90 61,349 +20.21(+2.47%)
Nov 15, 2018 812.48 825.27 808.01 818.69 40,932 +1.93(+0.24%)
Nov 14, 2018 821.72 823.81 813.73 816.76 32,918 -2.20(-0.27%)
Nov 13, 2018 821.53 829.79 817.55 818.95 30,367 -2.66(-0.32%)
Nov 12, 2018 814.82 825.28 810.24 821.61 49,402 +10.63(+1.31%)
Nov 09, 2018 814.85 823.06 804.03 810.98 22,899 -8.04(-0.98%)
Nov 08, 2018 828.62 840.50 800.99 819.02 51,541 -43.49(-5.04%)
Nov 07, 2018 848.18 867.82 848.18 862.51 99,762 +18.75(+2.22%)
Nov 06, 2018 845.62 853.55 840.50 843.76 35,604 -3.21(-0.38%)
Nov 05, 2018 844.83 856.26 836.91 846.97 49,533 +2.54(+0.30%)
Nov 02, 2018 846.88 849.22 826.84 844.43 22,579 +0.42(+0.05%)
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.