Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 240.28 241.46 238.50 241.07 1,748,300 +0.80(+0.33%)
Dec 30, 2019 241.40 242.98 239.40 240.27 1,454,441 -1.26(-0.52%)
Dec 27, 2019 242.24 242.99 240.16 241.53 1,084,900 -0.37(-0.15%)
Dec 26, 2019 242.72 243.64 241.32 241.90 1,098,313 -0.43(-0.18%)
Dec 24, 2019 242.82 243.10 241.72 242.33 612,800 -0.70(-0.29%)
Dec 23, 2019 243.98 244.00 241.59 243.03 1,686,220 -0.03(-0.01%)
Dec 20, 2019 244.57 244.57 240.70 243.06 5,093,600 +1.22(+0.50%)
Dec 19, 2019 242.78 243.30 239.93 241.84 2,070,814 -0.10(-0.04%)
Dec 18, 2019 242.21 243.22 241.01 241.94 2,956,657 -0.90(-0.37%)
Dec 17, 2019 243.58 244.99 241.28 242.84 2,382,456 -0.36(-0.15%)
Dec 16, 2019 239.50 244.53 239.50 243.20 3,047,649 +6.46(+2.73%)
Dec 13, 2019 235.60 238.12 235.14 236.74 2,041,100 +0.75(+0.32%)
Dec 12, 2019 234.58 237.24 234.06 235.99 1,851,529 +1.98(+0.85%)
Dec 11, 2019 234.03 234.97 233.03 234.01 1,754,093 +0.17(+0.07%)
Dec 10, 2019 231.92 235.12 231.51 233.84 1,494,739 +1.02(+0.44%)
Dec 09, 2019 234.96 235.05 232.63 232.82 1,867,875 -0.95(-0.41%)
Dec 06, 2019 234.68 235.00 233.19 233.77 1,860,900 +0.36(+0.15%)
Dec 05, 2019 233.69 233.76 231.46 233.41 2,083,582 -0.47(-0.20%)
Dec 04, 2019 232.73 234.89 232.00 233.88 1,908,540 +1.11(+0.48%)
Dec 03, 2019 231.48 233.18 230.78 232.77 1,933,600 -0.71(-0.30%)
Dec 02, 2019 234.54 235.80 232.63 233.48 1,633,638 -1.24(-0.53%)
Nov 29, 2019 234.13 235.47 233.75 234.72 945,600 +0.18(+0.08%)
Nov 27, 2019 234.65 235.28 231.85 234.54 1,579,700 +0.15(+0.06%)
Nov 26, 2019 233.98 234.89 232.01 234.39 3,300,810 -0.15(-0.06%)
Nov 25, 2019 231.08 235.80 231.08 234.54 2,637,368 +3.80(+1.65%)
Nov 22, 2019 228.08 230.87 227.83 230.74 1,975,100 +2.92(+1.28%)
Nov 21, 2019 227.12 228.80 225.02 227.82 2,659,275 +2.31(+1.02%)
Nov 20, 2019 224.38 226.55 223.13 225.51 3,524,281 +1.01(+0.45%)
Nov 19, 2019 221.24 224.68 220.70 224.50 2,551,643 +3.83(+1.74%)
Nov 18, 2019 221.06 221.59 219.21 220.67 2,239,501 -0.19(-0.09%)
Nov 15, 2019 219.59 220.93 217.21 220.86 2,028,500 +2.36(+1.08%)
Nov 14, 2019 218.22 218.74 213.55 218.50 2,749,277 -1.17(-0.53%)
Nov 13, 2019 220.43 221.69 218.54 219.67 2,348,944 -1.64(-0.74%)
Nov 12, 2019 221.31 225.26 219.87 221.31 2,704,472 +0.61(+0.28%)
Nov 11, 2019 220.24 221.38 218.70 220.70 1,364,287 -0.41(-0.19%)
Nov 08, 2019 218.21 221.25 217.46 221.11 2,069,900 +3.12(+1.43%)
Nov 07, 2019 216.91 218.51 215.46 217.99 2,498,260 +1.59(+0.73%)
Nov 06, 2019 215.45 218.58 215.45 216.40 2,540,177 +1.32(+0.61%)
Nov 05, 2019 215.92 219.49 213.19 215.08 3,011,591 +0.67(+0.31%)
Nov 04, 2019 218.73 219.84 214.35 214.41 2,638,932 -3.54(-1.62%)
Nov 01, 2019 214.26 219.38 214.00 217.95 3,685,400 +4.70(+2.20%)
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%)
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.