Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 219.83 220.91 218.20 220.56 1,910,915 +0.73(+0.33%)
Dec 30, 2019 220.86 222.30 219.03 219.82 1,589,723 -1.15(-0.52%)
Dec 27, 2019 221.63 222.31 219.72 220.98 1,185,810 -0.34(-0.15%)
Dec 26, 2019 222.06 222.91 220.78 221.31 1,200,470 -0.39(-0.18%)
Dec 24, 2019 222.16 222.41 221.15 221.71 669,798 -0.64(-0.29%)
Dec 23, 2019 223.22 223.24 221.03 222.35 1,843,061 -0.03(-0.01%)
Dec 20, 2019 223.76 223.76 220.22 222.38 5,567,373 +1.12(+0.50%)
Dec 19, 2019 222.12 222.60 219.51 221.26 2,263,427 -0.09(-0.04%)
Dec 18, 2019 221.60 222.52 220.50 221.35 3,231,666 -0.82(-0.37%)
Dec 17, 2019 222.85 224.14 220.75 222.18 2,604,056 -0.33(-0.15%)
Dec 16, 2019 219.12 223.72 219.12 222.50 3,331,121 +5.91(+2.73%)
Dec 13, 2019 215.55 217.86 215.13 216.59 2,230,949 +0.69(+0.32%)
Dec 12, 2019 214.62 217.05 214.14 215.91 2,023,746 +1.81(+0.85%)
Dec 11, 2019 214.11 214.97 213.20 214.10 1,917,247 +0.16(+0.07%)
Dec 10, 2019 212.18 215.11 211.81 213.94 1,633,769 +0.93(+0.44%)
Dec 09, 2019 214.97 215.05 212.83 213.01 2,041,612 -0.87(-0.41%)
Dec 06, 2019 214.71 215.00 213.35 213.88 2,033,988 +0.33(+0.15%)
Dec 05, 2019 213.80 213.87 211.76 213.55 2,277,383 -0.43(-0.20%)
Dec 04, 2019 212.93 214.90 212.26 213.98 2,086,060 +1.02(+0.48%)
Dec 03, 2019 211.78 213.34 211.14 212.96 2,113,451 -0.65(-0.30%)
Dec 02, 2019 214.58 215.73 212.83 213.61 1,785,588 -1.14(-0.53%)
Nov 29, 2019 214.21 215.43 213.86 214.75 1,033,553 +0.17(+0.08%)
Nov 27, 2019 214.68 215.26 212.12 214.58 1,726,633 +0.14(+0.06%)
Nov 26, 2019 214.07 214.90 212.27 214.44 3,607,829 -0.14(-0.06%)
Nov 25, 2019 211.42 215.73 211.42 214.58 2,882,678 +3.48(+1.65%)
Nov 22, 2019 208.67 211.22 208.44 211.10 2,158,811 +2.67(+1.28%)
Nov 21, 2019 207.79 209.33 205.87 208.43 2,906,623 +2.11(+1.02%)
Nov 20, 2019 205.29 207.27 204.14 206.32 3,852,086 +0.92(+0.45%)
Nov 19, 2019 202.41 205.56 201.92 205.40 2,788,980 +3.50(+1.74%)
Nov 18, 2019 202.25 202.73 200.56 201.89 2,447,804 -0.17(-0.09%)
Nov 15, 2019 200.90 202.13 198.73 202.06 2,217,177 +2.16(+1.08%)
Nov 14, 2019 199.65 200.13 195.38 199.91 3,004,996 +0.26(+0.13%)
Nov 13, 2019 200.34 201.49 198.62 199.65 2,584,487 -1.49(-0.74%)
Nov 12, 2019 201.14 204.73 199.83 201.14 2,975,666 +0.55(+0.28%)
Nov 11, 2019 200.17 201.20 198.77 200.59 1,501,092 -0.37(-0.19%)
Nov 08, 2019 198.32 201.09 197.64 200.96 2,277,461 +2.84(+1.43%)
Nov 07, 2019 197.14 198.60 195.82 198.12 2,748,776 +1.44(+0.73%)
Nov 06, 2019 195.81 198.66 195.81 196.68 2,794,896 +1.20(+0.61%)
Nov 05, 2019 196.24 199.49 193.76 195.48 3,313,581 +0.61(+0.31%)
Nov 04, 2019 198.80 199.80 194.81 194.87 2,903,554 -3.22(-1.62%)
Nov 01, 2019 194.73 199.38 194.50 198.09 4,054,957 +4.27(+2.20%)
Oct 31, 2019 190.95 194.20 190.50 193.81 3,582,298 +2.15(+1.12%)
Oct 30, 2019 187.54 191.77 185.55 191.66 4,173,782 +1.72(+0.90%)
Oct 29, 2019 186.55 192.00 186.23 189.94 4,907,072 +3.62(+1.94%)
Oct 28, 2019 184.65 187.21 184.21 186.33 1,818,360 +1.78(+0.97%)
Oct 25, 2019 184.13 185.14 183.15 184.54 1,454,015 -0.01(-0.00%)
Oct 24, 2019 185.36 185.68 183.28 184.55 1,370,317 -0.24(-0.13%)
Oct 23, 2019 185.62 187.13 184.53 184.79 2,031,524 -1.37(-0.74%)
Oct 22, 2019 185.98 187.28 184.70 186.16 2,393,414 +1.73(+0.94%)
Oct 21, 2019 185.02 185.05 182.48 184.44 1,774,681 +0.19(+0.10%)
Oct 18, 2019 185.51 185.52 182.51 184.25 2,248,194 -0.76(-0.41%)
Oct 17, 2019 183.22 186.09 183.15 185.01 1,537,813 -0.40(-0.22%)
Oct 16, 2019 185.54 186.30 183.75 185.41 2,097,376 -0.60(-0.32%)
Oct 15, 2019 184.92 186.13 184.14 186.01 1,653,458 +1.61(+0.87%)
Oct 14, 2019 182.91 186.23 182.89 184.40 1,880,966 +1.90(+1.04%)
Oct 11, 2019 181.98 185.31 181.75 182.50 2,725,714 +1.93(+1.07%)
Oct 10, 2019 179.96 181.19 179.06 180.57 1,453,013 +1.81(+1.01%)
Oct 09, 2019 180.57 180.57 178.10 178.76 1,431,089 +0.55(+0.31%)
Oct 08, 2019 178.64 179.96 177.19 178.21 2,253,853 -0.99(-0.55%)
Oct 07, 2019 176.81 180.70 176.73 179.20 2,453,908 +1.44(+0.81%)
Oct 04, 2019 175.54 178.15 175.54 177.76 2,378,467 +2.70(+1.54%)
Oct 03, 2019 172.32 175.11 171.78 175.06 2,182,342 +3.10(+1.80%)
Oct 02, 2019 175.94 175.94 171.57 171.97 2,551,758 -3.62(-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.