Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 810.75 814.50 797.66 797.66 44,900 -14.17(-1.75%)
Jan 30, 2020 797.91 812.51 794.46 811.83 78,196 +14.46(+1.81%)
Jan 29, 2020 801.67 803.84 795.42 797.37 40,611 -1.98(-0.25%)
Jan 28, 2020 797.00 809.94 797.00 799.35 65,849 +3.59(+0.45%)
Jan 27, 2020 796.80 803.17 795.76 795.76 34,362 -9.09(-1.13%)
Jan 24, 2020 809.99 810.89 802.94 804.85 30,200 -4.54(-0.56%)
Jan 23, 2020 803.84 809.63 795.47 809.39 47,160 +2.38(+0.29%)
Jan 22, 2020 806.17 808.75 803.15 807.01 53,445 +2.20(+0.27%)
Jan 21, 2020 814.30 816.00 803.44 804.81 47,815 -11.75(-1.44%)
Jan 17, 2020 808.75 816.56 807.51 816.56 53,500 +8.81(+1.09%)
Jan 16, 2020 800.90 808.03 800.90 807.75 62,269 +6.85(+0.86%)
Jan 15, 2020 794.90 804.90 794.90 800.90 43,021 +3.83(+0.48%)
Jan 14, 2020 790.37 800.78 790.00 797.07 64,908 +5.37(+0.68%)
Jan 13, 2020 790.00 796.82 787.00 791.70 89,045 +2.84(+0.36%)
Jan 10, 2020 803.40 803.40 785.14 788.86 67,800 -13.24(-1.65%)
Jan 09, 2020 799.70 807.22 799.70 802.10 52,323 +4.40(+0.55%)
Jan 08, 2020 797.02 806.99 796.66 797.70 77,241 -1.12(-0.14%)
Jan 07, 2020 804.46 804.46 798.50 798.82 50,839 -7.30(-0.91%)
Jan 06, 2020 800.04 808.68 800.04 806.12 60,765 +0.59(+0.07%)
Jan 03, 2020 805.70 814.83 799.81 805.53 40,400 -4.21(-0.52%)
Jan 02, 2020 803.37 809.74 796.27 809.74 58,060 +10.17(+1.27%)
Dec 31, 2019 802.01 806.79 797.96 799.57 48,600 -2.44(-0.30%)
Dec 30, 2019 795.99 803.20 792.11 802.01 38,693 +7.30(+0.92%)
Dec 27, 2019 796.25 799.86 792.90 794.71 41,800 +0.95(+0.12%)
Dec 26, 2019 793.59 799.39 790.07 793.76 33,299 +2.25(+0.28%)
Dec 24, 2019 794.59 796.90 791.51 791.51 25,700 -2.98(-0.38%)
Dec 23, 2019 800.06 800.82 791.96 794.49 47,086 -4.12(-0.52%)
Dec 20, 2019 805.21 812.60 794.55 798.61 201,300 -2.87(-0.36%)
Dec 19, 2019 796.00 806.13 788.05 801.48 57,365 +8.37(+1.06%)
Dec 18, 2019 799.69 800.98 792.11 793.11 99,360 -8.74(-1.09%)
Dec 17, 2019 797.47 801.85 794.26 801.85 40,533 +5.56(+0.70%)
Dec 16, 2019 797.94 803.85 792.51 796.29 45,795 +1.61(+0.20%)
Dec 13, 2019 796.52 798.00 785.60 794.68 58,800 -3.18(-0.40%)
Dec 12, 2019 787.23 798.94 785.28 797.86 47,490 +9.83(+1.25%)
Dec 11, 2019 790.43 792.92 785.67 788.03 29,044 -2.17(-0.27%)
Dec 10, 2019 790.47 793.33 784.11 790.20 27,688 -1.89(-0.24%)
Dec 09, 2019 792.02 793.91 787.71 792.09 35,720 -1.55(-0.20%)
Dec 06, 2019 791.42 797.10 788.17 793.64 52,300 +9.55(+1.22%)
Dec 05, 2019 780.21 787.78 778.70 784.09 35,546 +4.82(+0.62%)
Dec 04, 2019 769.98 781.66 769.98 779.27 54,457 +8.82(+1.14%)
Dec 03, 2019 777.15 777.15 763.33 770.45 62,081 -8.61(-1.11%)
Dec 02, 2019 782.90 782.90 773.92 779.06 55,812 -0.98(-0.13%)
Nov 29, 2019 791.53 794.13 780.03 780.04 22,900 -13.25(-1.67%)
Nov 27, 2019 790.57 795.82 786.29 793.29 26,500 +2.94(+0.37%)
Nov 26, 2019 778.87 794.38 778.49 790.35 240,559 +10.79(+1.38%)
Nov 25, 2019 791.09 792.71 779.08 779.56 54,983 -9.86(-1.25%)
Nov 22, 2019 788.00 791.57 781.99 789.42 40,000 +3.73(+0.47%)
Nov 21, 2019 794.54 794.54 780.72 785.69 58,323 -7.49(-0.94%)
Nov 20, 2019 784.66 797.41 784.66 793.18 87,133 +8.07(+1.03%)
Nov 19, 2019 783.25 791.34 778.31 785.11 52,258 +1.86(+0.24%)
Nov 18, 2019 769.97 784.62 764.49 783.25 48,500 +13.21(+1.72%)
Nov 15, 2019 784.20 784.20 763.57 770.04 74,200 -13.96(-1.78%)
Nov 14, 2019 785.20 786.66 783.07 784.00 42,235 -1.20(-0.15%)
Nov 13, 2019 779.30 792.24 779.30 785.20 53,756 +3.77(+0.48%)
Nov 12, 2019 779.96 785.94 774.44 781.43 41,682 +0.98(+0.13%)
Nov 11, 2019 771.21 781.89 771.21 780.45 27,813 +5.15(+0.66%)
Nov 08, 2019 776.53 778.18 770.22 775.30 35,100 -1.50(-0.19%)
Nov 07, 2019 780.97 783.13 769.82 776.80 53,392 +0.36(+0.05%)
Nov 06, 2019 761.39 779.87 760.00 776.44 47,588 +20.21(+2.67%)
Nov 05, 2019 759.13 763.50 748.95 756.23 79,531 -1.85(-0.24%)
Nov 04, 2019 770.99 770.99 754.70 758.08 43,421 -10.79(-1.40%)
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.