Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 878.83 878.83 878.83 878.83 0 -3.44(-0.39%)
Apr 29, 2024 882.58 890.12 882.17 882.27 0 -0.36(-0.04%)
Apr 26, 2024 876.43 884.78 876.37 882.63 0 +12.36(+1.42%)
Apr 25, 2024 872.77 877.38 864.34 870.27 0 -3.75(-0.43%)
Apr 24, 2024 879.44 883.13 872.78 874.02 0 -0.77(-0.09%)
Apr 23, 2024 873.96 875.77 871.02 874.79 0 +8.28(+0.96%)
Apr 22, 2024 865.48 868.44 864.49 866.51 0 +6.50(+0.76%)
Apr 19, 2024 859.10 863.30 858.09 860.01 0 -5.35(-0.62%)
Apr 18, 2024 868.84 868.84 862.43 865.36 0 +0.01(+0.00%)
Apr 17, 2024 866.50 871.67 865.35 865.35 0 -9.32(-1.07%)
Apr 16, 2024 872.36 876.96 871.06 874.67 0 -9.40(-1.06%)
Apr 15, 2024 883.14 890.58 881.62 884.07 0 +0.62(+0.07%)
Apr 12, 2024 891.55 894.52 881.14 883.45 0 -0.34(-0.04%)
Apr 11, 2024 886.41 891.11 879.51 883.79 0 -2.88(-0.32%)
Apr 10, 2024 889.56 891.56 879.35 886.67 0 +5.64(+0.64%)
Apr 09, 2024 884.25 888.81 879.19 881.03 0 -3.83(-0.43%)
Apr 08, 2024 879.58 885.52 879.37 884.86 0 +4.23(+0.48%)
Apr 05, 2024 875.83 880.89 874.26 880.63 0 -3.54(-0.40%)
Apr 04, 2024 884.88 886.82 883.21 884.17 0 +0.12(+0.01%)
Apr 03, 2024 883.27 884.51 879.47 884.05 0 +2.63(+0.30%)
Apr 02, 2024 888.54 892.54 880.32 881.42 0 -0.36(-0.04%)
Mar 28, 2024 881.78 881.78 881.78 881.78 0 +2.68(+0.30%)
Mar 27, 2024 878.85 881.20 878.55 879.10 0 +0.70(+0.08%)
Mar 26, 2024 876.38 880.77 875.14 878.40 0 +1.25(+0.14%)
Mar 25, 2024 874.68 878.65 874.57 877.15 0 +0.81(+0.09%)
Mar 22, 2024 873.68 877.09 870.59 876.34 0 +0.92(+0.11%)
Mar 21, 2024 872.12 876.22 869.81 875.42 0 +14.88(+1.73%)
Mar 20, 2024 860.96 864.82 859.06 860.54 0 -0.15(-0.02%)
Mar 19, 2024 857.13 860.69 855.68 860.69 0 +6.93(+0.81%)
Mar 18, 2024 854.83 856.75 852.79 853.76 0 +1.98(+0.23%)
Mar 15, 2024 858.57 860.44 851.78 851.78 0 -6.97(-0.81%)
Mar 14, 2024 863.63 863.82 856.13 858.75 0 -1.58(-0.18%)
Mar 13, 2024 862.92 864.60 859.64 860.33 0 -0.64(-0.07%)
Mar 12, 2024 856.42 861.66 854.04 860.97 0 +8.65(+1.01%)
Mar 11, 2024 855.45 857.50 849.89 852.32 0 -9.64(-1.12%)
Mar 08, 2024 870.97 872.00 861.96 861.96 0 -6.78(-0.78%)
Mar 07, 2024 855.88 868.98 853.74 868.74 0 +11.72(+1.37%)
Mar 06, 2024 851.75 857.85 851.75 857.02 0 +5.86(+0.69%)
Mar 05, 2024 854.05 855.03 849.81 851.16 0 -5.39(-0.63%)
Mar 04, 2024 857.15 859.24 854.97 856.55 0 +2.45(+0.29%)
Mar 01, 2024 852.60 854.23 848.37 854.10 0 +6.65(+0.78%)
Feb 29, 2024 847.45 847.45 847.45 847.45 0 -0.01(-0.00%)
Feb 28, 2024 849.14 850.31 845.58 847.46 0 -5.52(-0.65%)
Feb 27, 2024 851.97 854.04 849.88 852.98 0 +0.11(+0.01%)
Feb 26, 2024 853.02 854.34 851.16 852.87 0 -2.10(-0.25%)
Feb 23, 2024 859.04 859.61 854.13 854.97 0 -2.54(-0.30%)
Feb 22, 2024 857.35 861.63 854.72 857.51 0 +10.72(+1.27%)
Feb 21, 2024 849.34 849.34 843.50 846.79 0 -1.49(-0.18%)
Feb 20, 2024 853.09 854.57 846.58 848.28 0 -7.57(-0.88%)
Feb 19, 2024 853.63 857.68 853.31 855.85 0 -2.26(-0.26%)
Feb 16, 2024 855.66 858.11 854.17 858.11 0 +10.52(+1.24%)
Feb 15, 2024 848.73 850.46 844.27 847.59 0 +3.92(+0.46%)
Feb 14, 2024 843.74 845.38 841.87 843.67 0 +1.05(+0.12%)
Feb 13, 2024 843.03 851.43 838.22 842.62 0 -12.26(-1.43%)
Feb 12, 2024 852.71 855.13 851.10 854.88 0 +3.11(+0.37%)
Feb 09, 2024 845.74 851.95 845.01 851.77 0 +8.02(+0.95%)
Feb 08, 2024 837.45 845.13 837.27 843.75 0 +13.62(+1.64%)
Feb 07, 2024 831.22 832.11 829.33 830.13 0 -0.96(-0.12%)
Feb 06, 2024 829.87 831.78 826.60 831.09 0 +6.80(+0.82%)
Feb 05, 2024 824.03 825.36 821.58 824.29 0 +1.76(+0.21%)
Feb 02, 2024 827.25 827.57 821.69 822.53 0 +0.44(+0.05%)
Feb 01, 2024 817.63 824.72 816.83 822.09 0 +3.88(+0.47%)
Jan 31, 2024 819.76 822.65 818.19 818.21 0 -2.43(-0.30%)
Jan 30, 2024 821.39 823.76 819.11 820.64 0 +0.73(+0.09%)
Jan 29, 2024 818.80 820.98 818.02 819.91 0 +2.17(+0.27%)
Jan 26, 2024 811.97 818.96 811.97 817.74 0 +2.87(+0.35%)
Jan 25, 2024 808.41 815.89 807.77 814.87 0 +7.94(+0.98%)
Jan 24, 2024 799.82 807.93 798.43 806.93 0 +19.16(+2.43%)
Jan 23, 2024 787.58 789.37 783.10 787.77 0 +2.17(+0.28%)
Jan 22, 2024 784.82 787.27 783.81 785.60 0 +6.71(+0.86%)
Jan 19, 2024 782.58 783.52 778.34 778.89 0 +0.72(+0.09%)
Jan 18, 2024 772.62 778.46 772.62 778.17 0 +6.74(+0.87%)
Jan 17, 2024 769.89 771.99 766.66 771.43 0 -7.11(-0.91%)
Jan 16, 2024 775.07 779.31 773.28 778.54 0 -0.95(-0.12%)
Jan 15, 2024 781.80 781.91 779.21 779.49 0 -2.37(-0.30%)
Jan 12, 2024 780.68 785.34 780.37 781.86 0 +7.32(+0.95%)
Jan 11, 2024 780.60 783.20 774.54 774.54 0 -0.48(-0.06%)
Jan 10, 2024 777.14 778.96 774.24 775.02 0 -2.56(-0.33%)
Jan 09, 2024 779.56 779.76 774.54 777.58 0 -1.51(-0.19%)
Jan 08, 2024 777.13 780.10 773.50 779.09 0 +0.39(+0.05%)
Jan 05, 2024 775.37 779.68 771.57 778.70 0 -1.61(-0.21%)
Jan 04, 2024 780.51 781.05 776.00 780.31 0 +0.56(+0.07%)
Jan 03, 2024 782.49 784.65 776.10 779.75 0 -3.36(-0.43%)
Jan 02, 2024 790.69 792.49 780.13 783.11 0 -3.71(-0.47%)
Dec 29, 2023 786.82 786.82 786.82 786.82 0 -0.22(-0.03%)
Dec 28, 2023 789.39 789.58 786.04 787.04 0 +0.20(+0.03%)
Dec 27, 2023 788.51 789.32 785.46 786.84 0 +1.39(+0.18%)
Dec 22, 2023 785.45 785.45 785.45 785.45 0 -4.43(-0.56%)
Dec 21, 2023 789.38 791.30 787.12 789.88 0 -3.81(-0.48%)
Dec 20, 2023 793.57 796.00 790.03 793.69 0 +1.21(+0.15%)
Dec 19, 2023 789.94 793.37 789.94 792.48 0 +3.33(+0.42%)
Dec 18, 2023 790.19 793.11 787.73 789.15 0 -3.98(-0.50%)
Dec 15, 2023 793.70 796.12 790.96 793.13 0 +3.22(+0.41%)
Dec 14, 2023 793.39 798.09 786.24 789.91 0 +2.89(+0.37%)
Dec 13, 2023 787.32 791.07 787.02 787.02 0 +0.89(+0.11%)
Dec 12, 2023 785.85 790.52 785.23 786.13 0 -0.32(-0.04%)
Dec 11, 2023 782.42 787.07 780.40 786.45 0 +4.60(+0.59%)
Dec 08, 2023 777.69 783.60 776.74 781.85 0 +5.51(+0.71%)
Dec 07, 2023 774.84 777.17 773.99 776.34 0 +0.16(+0.02%)
Dec 06, 2023 776.10 779.03 775.53 776.18 0 +2.11(+0.27%)
Dec 05, 2023 768.87 775.25 768.47 774.07 0 +3.46(+0.45%)
Dec 04, 2023 770.30 773.24 769.54 770.61 0 -0.76(-0.10%)
Dec 01, 2023 767.45 772.34 767.44 771.37 0 +6.33(+0.83%)
Nov 30, 2023 764.52 768.03 761.71 765.04 0 +3.05(+0.40%)
Nov 29, 2023 759.36 764.31 759.03 761.99 0 +0.62(+0.08%)
Nov 28, 2023 761.50 762.14 758.97 761.37 0 -2.85(-0.37%)
Nov 27, 2023 764.66 766.74 763.70 764.22 0 -1.44(-0.19%)
Nov 24, 2023 761.41 766.34 761.38 765.66 0 +3.34(+0.44%)
Nov 23, 2023 760.91 762.44 759.28 762.32 0 +2.28(+0.30%)
Nov 22, 2023 759.14 761.12 758.19 760.04 0 +1.48(+0.20%)
Nov 21, 2023 758.66 760.17 757.12 758.56 0 -0.91(-0.12%)
Nov 20, 2023 757.89 760.06 757.54 759.47 0 +0.88(+0.12%)
Nov 17, 2023 752.81 759.30 752.81 758.59 0 +4.68(+0.62%)
Nov 16, 2023 758.67 760.82 753.85 753.91 0 -8.91(-1.17%)
Nov 15, 2023 759.87 764.35 759.87 762.82 0 +4.67(+0.62%)
Nov 14, 2023 754.20 761.01 751.55 758.15 0 +4.74(+0.63%)
Nov 13, 2023 750.22 753.82 748.91 753.41 0 +7.10(+0.95%)
Nov 10, 2023 745.68 748.26 742.45 746.31 0 -2.85(-0.38%)
Nov 09, 2023 732.79 749.83 730.10 749.16 0 +14.52(+1.98%)
Nov 08, 2023 730.73 737.29 729.94 734.64 0 -1.10(-0.15%)
Nov 07, 2023 733.85 737.22 733.11 735.74 0 +0.40(+0.05%)
Nov 06, 2023 738.30 739.17 734.97 735.34 0 -0.97(-0.13%)
Nov 03, 2023 739.07 739.55 735.07 736.31 0 +0.28(+0.04%)
Nov 02, 2023 728.45 738.36 728.18 736.03 0 +13.80(+1.91%)
Nov 01, 2023 720.44 725.29 716.49 722.23 0 +3.63(+0.51%)
Oct 31, 2023 713.84 721.50 713.74 718.60 0 +4.55(+0.64%)
Oct 30, 2023 717.40 719.71 712.77 714.05 0 -0.20(-0.03%)
Oct 27, 2023 719.28 723.43 713.28 714.25 0 -5.05(-0.70%)
Oct 26, 2023 715.18 722.16 713.78 719.30 0 -2.94(-0.41%)
Oct 25, 2023 721.96 724.26 718.95 722.24 0 +0.51(+0.07%)
Oct 24, 2023 718.93 723.53 715.77 721.73 0 +2.55(+0.35%)
Oct 23, 2023 716.45 719.75 711.69 719.18 0 +2.94(+0.41%)
Oct 20, 2023 721.92 724.56 716.24 716.24 0 -11.37(-1.56%)
Oct 19, 2023 728.34 730.85 725.12 727.61 0 -1.96(-0.27%)
Oct 18, 2023 732.64 737.78 728.20 729.57 0 -7.20(-0.98%)
Oct 17, 2023 733.45 738.43 730.50 736.77 0 +1.38(+0.19%)
Oct 16, 2023 736.81 737.56 731.50 735.39 0 +1.49(+0.20%)
Oct 13, 2023 738.82 743.00 733.08 733.90 0 -7.62(-1.03%)
Oct 12, 2023 742.19 744.93 740.17 741.52 0 +3.74(+0.51%)
Oct 11, 2023 736.74 741.80 736.68 737.78 0 -1.11(-0.15%)
Oct 10, 2023 731.51 739.97 731.38 738.89 0 +12.89(+1.78%)
Oct 09, 2023 726.86 730.90 724.16 726.00 0 -0.70(-0.10%)
Oct 06, 2023 721.60 726.89 718.76 726.70 0 +4.95(+0.69%)
Oct 05, 2023 722.81 726.06 720.95 721.75 0 +0.89(+0.12%)
Oct 04, 2023 715.56 725.40 715.32 720.86 0 +1.19(+0.17%)
Oct 03, 2023 721.57 726.18 719.17 719.67 0 -4.51(-0.62%)
Oct 02, 2023 730.65 731.91 721.29 724.18 0 -4.61(-0.63%)
Sep 29, 2023 729.81 736.20 728.79 728.79 0 +2.80(+0.39%)
Sep 28, 2023 720.65 726.02 715.62 725.99 0 +4.25(+0.59%)
Sep 27, 2023 723.81 726.27 719.66 721.74 0 +0.31(+0.04%)
Sep 26, 2023 720.80 724.14 718.90 721.43 0 -5.21(-0.72%)
Sep 25, 2023 728.39 730.57 721.25 726.64 0 -3.45(-0.47%)
Sep 22, 2023 728.73 732.23 726.66 730.09 0 -1.63(-0.22%)
Sep 21, 2023 733.12 734.43 728.82 731.72 0 -6.60(-0.89%)
Sep 20, 2023 735.50 740.74 734.53 738.32 0 +3.39(+0.46%)
Sep 19, 2023 734.59 739.45 732.96 734.93 0 -0.92(-0.13%)
Sep 18, 2023 740.68 741.04 734.65 735.85 0 -5.66(-0.76%)
Sep 15, 2023 748.45 749.27 741.10 741.51 0 -2.95(-0.40%)
Sep 14, 2023 737.26 745.79 734.64 744.46 0 +9.53(+1.30%)
Sep 13, 2023 733.66 736.29 731.15 734.93 0 -1.76(-0.24%)
Sep 12, 2023 741.34 741.68 734.62 736.69 0 -2.20(-0.30%)
Sep 11, 2023 741.42 744.85 738.48 738.89 0 -0.20(-0.03%)
Sep 08, 2023 741.98 742.17 732.75 739.09 0 -0.62(-0.08%)
Sep 07, 2023 741.90 744.35 737.93 739.71 0 -5.72(-0.77%)
Sep 06, 2023 743.38 748.60 741.10 745.43 0 -1.68(-0.22%)
Sep 05, 2023 744.25 748.77 740.63 747.11 0 -0.32(-0.04%)
Sep 04, 2023 750.48 754.76 746.82 747.43 0 +1.38(+0.18%)
Sep 01, 2023 744.54 749.89 743.88 746.05 0 +2.43(+0.33%)
Aug 31, 2023 746.65 749.98 743.62 743.62 0 -1.81(-0.24%)
Aug 30, 2023 746.04 748.20 742.33 745.43 0 -0.46(-0.06%)
Aug 29, 2023 743.74 746.64 741.97 745.89 0 +4.13(+0.56%)
Aug 28, 2023 739.34 743.23 737.51 741.76 0 +8.39(+1.14%)
Aug 25, 2023 732.00 739.16 731.96 733.37 0 -0.62(-0.08%)
Aug 24, 2023 748.18 749.21 733.34 733.99 0 -6.74(-0.91%)
Aug 23, 2023 739.85 742.99 737.36 740.73 0 +2.52(+0.34%)
Aug 22, 2023 738.22 743.84 736.83 738.21 0 +2.52(+0.34%)
Aug 21, 2023 735.69 735.69 735.69 735.69 0 +0.65(+0.09%)
Aug 18, 2023 735.91 736.65 729.61 735.04 0 -2.59(-0.35%)
Aug 17, 2023 755.82 757.99 737.36 737.63 0 -19.22(-2.54%)
Aug 16, 2023 756.77 759.46 754.04 756.85 0 -2.43(-0.32%)
Aug 15, 2023 768.56 768.56 756.70 759.28 0 -6.93(-0.90%)
Aug 14, 2023 764.01 766.83 761.07 766.21 0 +1.05(+0.14%)
Aug 11, 2023 773.62 773.94 763.36 765.16 0 -12.63(-1.62%)
Aug 10, 2023 772.87 780.66 772.57 777.79 0 +7.57(+0.98%)
Aug 09, 2023 772.47 774.97 769.08 770.22 0 +3.22(+0.42%)
Aug 08, 2023 768.77 772.30 763.11 767.00 0 -5.13(-0.66%)
Aug 07, 2023 769.48 772.91 768.02 772.13 0 -0.58(-0.08%)
Aug 04, 2023 770.94 773.36 766.40 772.71 0 +2.64(+0.34%)
Aug 03, 2023 770.25 771.43 764.09 770.07 0 -4.96(-0.64%)
Aug 02, 2023 777.00 782.48 772.97 775.03 0 -11.11(-1.41%)
Aug 01, 2023 790.17 792.13 784.67 786.14 0 -5.86(-0.74%)
Jul 31, 2023 792.48 794.41 789.52 792.00 0 -2.27(-0.29%)
Jul 28, 2023 788.54 795.20 787.98 794.27 0 +2.21(+0.28%)
Jul 27, 2023 779.02 793.07 779.02 792.06 0 +16.60(+2.14%)
Jul 26, 2023 777.94 777.94 770.53 775.46 0 -4.35(-0.56%)
Jul 25, 2023 777.74 781.13 775.66 779.81 0 +8.26(+1.07%)
Jul 24, 2023 771.41 773.79 769.21 771.55 0 -2.20(-0.28%)
Jul 21, 2023 768.13 773.84 768.03 773.75 0 +4.13(+0.54%)
Jul 20, 2023 769.74 772.67 768.21 769.62 0 -5.41(-0.70%)
Jul 19, 2023 777.93 779.19 774.45 775.03 0 +0.55(+0.07%)
Jul 18, 2023 770.92 775.67 770.92 774.48 0 +1.03(+0.13%)
Jul 17, 2023 773.58 777.74 771.86 773.45 0 -5.48(-0.70%)
Jul 14, 2023 775.53 781.49 775.53 778.93 0 +4.13(+0.53%)
Jul 13, 2023 768.50 777.12 768.50 774.80 0 +6.66(+0.87%)
Jul 12, 2023 759.98 770.61 759.13 768.14 0 +12.32(+1.63%)
Jul 11, 2023 757.25 758.97 753.29 755.82 0 +0.06(+0.01%)
Jul 10, 2023 749.60 757.60 749.60 755.76 0 +2.24(+0.30%)
Jul 07, 2023 752.92 756.67 747.66 753.52 0 +0.18(+0.02%)
Jul 06, 2023 764.97 765.10 751.59 753.34 0 -16.55(-2.15%)
Jul 05, 2023 773.46 775.45 768.92 769.89 0 -8.83(-1.13%)
Jul 04, 2023 777.89 780.81 777.45 778.72 0 +2.28(+0.29%)
Jul 03, 2023 777.10 781.11 776.44 776.44 0 +2.50(+0.32%)
Jun 30, 2023 767.38 775.96 765.72 773.94 0 +5.00(+0.65%)
Jun 29, 2023 767.99 770.25 766.53 768.94 0 +1.17(+0.15%)
Jun 28, 2023 762.83 768.68 762.30 767.77 0 +7.21(+0.95%)
Jun 27, 2023 761.77 763.11 755.48 760.56 0 +3.06(+0.40%)
Jun 26, 2023 757.15 759.75 751.43 757.50 0 +0.90(+0.12%)
Jun 23, 2023 756.66 759.19 753.78 756.60 0 -2.57(-0.34%)
Jun 22, 2023 752.61 759.17 750.74 759.17 0 +0.01(+0.00%)
Jun 21, 2023 761.43 763.35 758.21 759.16 0 -3.93(-0.52%)
Jun 20, 2023 765.38 767.40 762.52 763.09 0 -5.89(-0.77%)
Jun 19, 2023 770.86 772.45 768.24 768.98 0 -3.74(-0.48%)
Jun 16, 2023 774.88 776.29 772.37 772.72 0 +0.08(+0.01%)
Jun 15, 2023 770.82 774.38 767.33 772.64 0 +19.96(+2.65%)
May 08, 2023 751.89 754.83 751.22 752.68 0 +2.20(+0.29%)
May 05, 2023 745.16 750.95 743.59 750.48 0 +9.26(+1.25%)
May 04, 2023 744.52 744.82 735.91 741.22 0 -3.02(-0.41%)
May 03, 2023 748.05 748.50 743.10 744.24 0 -0.07(-0.01%)
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.