Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 207.91 208.93 206.37 208.59 2,020,510 +0.69(+0.33%)
Dec 30, 2019 208.88 210.25 207.15 207.90 1,680,897 -1.09(-0.52%)
Dec 27, 2019 209.60 210.25 207.81 208.99 1,253,818 -0.32(-0.15%)
Dec 26, 2019 210.02 210.82 208.81 209.31 1,269,320 -0.37(-0.18%)
Dec 24, 2019 210.11 210.35 209.16 209.68 708,212 -0.61(-0.29%)
Dec 23, 2019 211.11 211.13 209.04 210.29 1,948,764 -0.03(-0.01%)
Dec 20, 2019 211.62 211.62 208.27 210.31 5,886,673 +1.06(+0.50%)
Dec 19, 2019 210.07 210.52 207.61 209.26 2,393,239 -0.09(-0.04%)
Dec 18, 2019 209.58 210.45 208.54 209.34 3,417,008 -0.78(-0.37%)
Dec 17, 2019 210.76 211.98 208.77 210.12 2,753,404 -0.31(-0.15%)
Dec 16, 2019 207.23 211.59 207.23 210.44 3,522,167 +5.59(+2.73%)
Dec 13, 2019 203.86 206.04 203.46 204.85 2,358,899 +0.65(+0.32%)
Dec 12, 2019 202.98 205.28 202.53 204.20 2,139,812 +1.71(+0.85%)
Dec 11, 2019 202.50 203.31 201.63 202.48 2,027,205 +0.15(+0.07%)
Dec 10, 2019 200.68 203.44 200.32 202.34 1,727,469 +0.88(+0.44%)
Dec 09, 2019 203.31 203.38 201.29 201.45 2,158,703 -0.82(-0.41%)
Dec 06, 2019 203.06 203.34 201.77 202.28 2,150,642 +0.31(+0.15%)
Dec 05, 2019 202.21 202.27 200.28 201.96 2,407,995 -0.41(-0.20%)
Dec 04, 2019 201.38 203.25 200.74 202.37 2,205,699 +0.96(+0.48%)
Dec 03, 2019 200.29 201.76 199.69 201.41 2,234,661 -0.62(-0.30%)
Dec 02, 2019 202.94 204.03 201.29 202.03 1,887,995 -1.07(-0.53%)
Nov 29, 2019 202.59 203.75 202.26 203.10 1,092,829 +0.16(+0.08%)
Nov 27, 2019 203.04 203.58 200.61 202.94 1,825,659 +0.13(+0.06%)
Nov 26, 2019 202.46 203.25 200.75 202.81 3,814,745 -0.13(-0.06%)
Nov 25, 2019 199.95 204.03 199.95 202.94 3,048,006 +3.29(+1.65%)
Nov 22, 2019 197.35 199.77 197.14 199.65 2,282,623 +2.53(+1.28%)
Nov 21, 2019 196.52 197.97 194.71 197.13 3,073,324 +2.00(+1.02%)
Nov 20, 2019 194.15 196.03 193.07 195.13 4,073,011 +0.87(+0.45%)
Nov 19, 2019 191.43 194.41 190.97 194.25 2,948,933 +3.31(+1.74%)
Nov 18, 2019 191.28 191.74 189.68 190.94 2,588,191 -0.16(-0.09%)
Nov 15, 2019 190.01 191.17 187.95 191.10 2,344,337 +2.04(+1.08%)
Nov 14, 2019 188.82 189.27 184.78 189.06 3,177,339 +0.24(+0.13%)
Nov 13, 2019 189.47 190.56 187.85 188.82 2,732,712 -1.41(-0.74%)
Nov 12, 2019 190.23 193.63 188.99 190.23 3,146,326 +0.52(+0.28%)
Nov 11, 2019 189.31 190.29 187.99 189.71 1,587,183 -0.35(-0.19%)
Nov 08, 2019 187.57 190.18 186.92 190.06 2,408,078 +2.68(+1.43%)
Nov 07, 2019 186.45 187.82 185.20 187.38 2,906,424 +1.37(+0.73%)
Nov 06, 2019 185.19 187.88 185.19 186.01 2,955,189 +1.13(+0.61%)
Nov 05, 2019 185.60 188.67 183.25 184.88 3,503,622 +0.58(+0.31%)
Nov 04, 2019 188.01 188.97 184.25 184.30 3,070,078 -3.04(-1.62%)
Nov 01, 2019 184.17 188.57 183.95 187.34 4,287,518 +4.04(+2.20%)
Oct 31, 2019 180.59 183.66 180.16 183.30 3,787,750 +2.04(+1.12%)
Oct 30, 2019 177.37 181.37 175.49 181.26 4,413,157 +1.62(+0.90%)
Oct 29, 2019 176.43 181.58 176.12 179.64 5,188,503 +3.42(+1.94%)
Oct 28, 2019 174.64 177.05 174.22 176.22 1,922,647 +1.68(+0.96%)
Oct 25, 2019 174.14 175.10 173.21 174.53 1,537,405 -0.01(-0.00%)
Oct 24, 2019 175.31 175.61 173.34 174.54 1,448,907 -0.22(-0.13%)
Oct 23, 2019 175.55 176.98 174.53 174.77 2,148,036 -1.30(-0.74%)
Oct 22, 2019 175.89 177.12 174.68 176.06 2,530,681 +1.63(+0.94%)
Oct 21, 2019 174.98 175.02 172.59 174.43 1,876,463 +0.18(+0.10%)
Oct 18, 2019 175.45 175.45 172.61 174.25 2,377,133 -0.72(-0.41%)
Oct 17, 2019 173.28 176.00 173.22 174.97 1,626,009 -0.38(-0.22%)
Oct 16, 2019 175.48 176.19 173.79 175.35 2,217,665 -0.57(-0.32%)
Oct 15, 2019 174.89 176.04 174.15 175.92 1,748,288 +1.52(+0.87%)
Oct 14, 2019 172.99 176.12 172.97 174.40 1,988,843 +1.80(+1.04%)
Oct 11, 2019 172.11 175.26 171.90 172.60 2,882,039 +1.82(+1.07%)
Oct 10, 2019 170.19 171.36 169.35 170.78 1,536,347 +1.71(+1.01%)
Oct 09, 2019 170.78 170.78 168.44 169.07 1,513,165 +0.53(+0.31%)
Oct 08, 2019 168.95 170.19 167.58 168.54 2,383,116 -0.94(-0.55%)
Oct 07, 2019 167.22 170.90 167.14 169.48 2,594,645 +1.36(+0.81%)
Oct 04, 2019 166.02 168.48 166.02 168.12 2,514,877 +2.55(+1.54%)
Oct 03, 2019 162.97 165.61 162.46 165.57 2,307,504 +2.93(+1.80%)
Oct 02, 2019 166.40 166.40 162.27 162.64 2,698,107 -3.42(-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.