Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 210.10 213.67 209.60 213.25 3,255,817 +2.37(+1.12%)
Oct 30, 2019 206.35 211.00 204.16 210.88 3,793,395 +1.89(+0.90%)
Oct 29, 2019 205.26 211.25 204.90 208.99 4,459,855 +3.98(+1.94%)
Oct 28, 2019 203.17 205.98 202.68 205.01 1,652,640 +1.96(+0.97%)
Oct 25, 2019 202.59 203.71 201.51 203.05 1,321,500 -0.01(-0.00%)
Oct 24, 2019 203.95 204.30 201.66 203.06 1,245,430 -0.26(-0.13%)
Oct 23, 2019 204.23 205.89 203.04 203.32 1,846,377 -1.51(-0.74%)
Oct 22, 2019 204.63 206.06 203.22 204.83 2,175,285 +1.90(+0.94%)
Oct 21, 2019 203.57 203.61 200.78 202.93 1,612,942 +0.21(+0.10%)
Oct 18, 2019 204.11 204.12 200.81 202.72 2,043,300 -0.84(-0.41%)
Oct 17, 2019 201.59 204.75 201.52 203.56 1,397,661 -0.44(-0.22%)
Oct 16, 2019 204.15 204.98 202.18 204.00 1,906,227 -0.66(-0.32%)
Oct 15, 2019 203.46 204.80 202.60 204.66 1,502,767 +1.77(+0.87%)
Oct 14, 2019 201.25 204.90 201.23 202.89 1,709,540 +2.09(+1.04%)
Oct 11, 2019 200.23 203.89 199.98 200.80 2,477,300 +2.12(+1.07%)
Oct 10, 2019 198.00 199.36 197.02 198.68 1,320,590 +1.99(+1.01%)
Oct 09, 2019 198.68 198.68 195.96 196.69 1,300,664 +0.61(+0.31%)
Oct 08, 2019 196.55 198.00 194.96 196.08 2,048,443 -1.09(-0.55%)
Oct 07, 2019 194.54 198.82 194.45 197.17 2,230,266 +1.58(+0.81%)
Oct 04, 2019 193.14 196.01 193.14 195.59 2,161,700 +2.97(+1.54%)
Oct 03, 2019 189.60 192.67 189.00 192.62 1,983,450 +3.41(+1.80%)
Oct 02, 2019 193.58 193.58 188.78 189.21 2,319,198 -3.98(-2.06%)
Oct 01, 2019 192.58 195.88 192.10 193.19 2,331,255 -0.32(-0.17%)
Sep 30, 2019 192.80 196.68 191.69 193.51 2,560,948 -1.43(-0.73%)
Sep 27, 2019 195.56 196.85 193.84 194.94 1,770,200 -0.44(-0.23%)
Sep 26, 2019 195.91 196.31 193.08 195.38 1,900,710 -0.68(-0.35%)
Sep 25, 2019 197.58 198.33 195.92 196.06 1,806,279 -0.49(-0.25%)
Sep 24, 2019 198.98 199.80 195.61 196.55 2,324,536 -1.21(-0.61%)
Sep 23, 2019 197.75 198.81 197.31 197.76 1,752,241 +0.82(+0.42%)
Sep 20, 2019 196.00 199.32 195.75 196.94 6,907,300 +1.29(+0.66%)
Sep 19, 2019 195.72 196.37 194.52 195.65 1,490,206 +0.61(+0.31%)
Sep 18, 2019 196.36 196.83 193.26 195.04 1,912,113 -1.68(-0.85%)
Sep 17, 2019 194.04 196.78 194.04 196.72 2,464,757 +2.64(+1.36%)
Sep 16, 2019 196.16 196.16 193.51 194.08 1,597,314 -1.39(-0.71%)
Sep 13, 2019 194.41 196.67 194.33 195.47 2,428,800 +1.47(+0.76%)
Sep 12, 2019 196.09 196.83 193.90 194.00 4,447,957 -1.84(-0.94%)
Sep 11, 2019 197.13 198.46 195.17 195.84 2,875,332 -1.03(-0.52%)
Sep 10, 2019 200.81 201.97 195.36 196.87 4,866,258 -5.47(-2.70%)
Sep 09, 2019 202.53 202.95 198.79 202.34 4,353,181 -5.39(-2.59%)
Sep 06, 2019 208.64 209.35 206.10 207.73 2,387,900 +0.08(+0.04%)
Sep 05, 2019 206.63 208.47 205.97 207.65 1,685,299 +1.33(+0.64%)
Sep 04, 2019 206.70 207.37 203.00 206.32 1,935,709 +0.80(+0.39%)
Sep 03, 2019 207.30 207.88 204.68 205.52 2,193,035 -3.10(-1.49%)
Aug 30, 2019 208.99 210.97 206.88 208.62 2,621,300 +1.64(+0.79%)
Aug 29, 2019 209.00 209.84 205.26 206.98 2,391,750 -0.54(-0.26%)
Aug 28, 2019 205.51 210.14 205.33 207.52 3,789,364 +1.03(+0.50%)
Aug 27, 2019 206.54 208.95 205.27 206.49 3,393,961 +1.08(+0.53%)
Aug 26, 2019 200.60 206.40 199.66 205.41 4,005,195 +6.33(+3.18%)
Aug 23, 2019 203.09 203.62 198.01 199.08 3,416,300 -4.34(-2.13%)
Aug 22, 2019 205.27 206.35 202.00 203.42 2,677,893 -0.52(-0.25%)
Aug 21, 2019 204.45 205.37 203.58 203.94 1,755,252 +0.77(+0.38%)
Aug 20, 2019 205.90 206.12 202.95 203.17 2,710,827 -2.83(-1.37%)
Aug 19, 2019 203.23 206.50 201.11 206.00 2,974,913 +1.98(+0.97%)
Aug 16, 2019 201.83 205.46 200.36 204.02 3,004,300 +4.71(+2.36%)
Aug 15, 2019 200.00 201.00 198.63 199.31 3,105,128 +0.44(+0.22%)
Aug 14, 2019 202.81 205.40 198.72 198.87 4,533,772 -7.25(-3.52%)
Aug 13, 2019 203.43 211.90 203.00 206.12 5,647,318 +0.34(+0.17%)
Aug 12, 2019 197.90 208.78 197.25 205.78 10,599,111 +9.53(+4.86%)
Aug 09, 2019 185.15 200.00 182.82 196.25 8,417,000 +11.02(+5.95%)
Aug 08, 2019 183.47 185.42 183.05 185.23 2,448,820 +1.69(+0.92%)
Aug 07, 2019 183.04 184.14 179.61 183.54 3,308,937 -0.92(-0.50%)
Aug 06, 2019 181.10 184.60 180.03 184.46 3,172,905 +2.96(+1.63%)
Aug 05, 2019 185.58 185.96 180.52 181.50 4,059,913 -5.72(-3.06%)
Aug 02, 2019 186.00 187.86 185.01 187.22 2,966,400 +1.22(+0.66%)
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.