Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 653.52 676.85 641.28 674.23 9,706 +18.94(+2.89%)
Jan 30, 2020 661.07 662.52 645.98 655.29 7,107 -9.01(-1.36%)
Jan 29, 2020 669.92 669.92 661.37 664.30 5,289 -8.75(-1.30%)
Jan 28, 2020 678.59 682.71 673.05 673.05 5,430 -2.88(-0.43%)
Jan 27, 2020 660.26 681.00 660.26 675.92 5,709 +0.91(+0.13%)
Jan 24, 2020 691.86 691.86 675.01 675.01 3,840 -29.41(-4.17%)
Jan 23, 2020 701.30 709.07 697.02 704.42 6,633 +3.08(+0.44%)
Jan 22, 2020 693.31 706.39 689.70 701.35 6,794 +12.30(+1.78%)
Jan 21, 2020 670.25 692.37 670.25 689.05 7,252 +25.74(+3.88%)
Jan 17, 2020 665.04 677.48 655.64 663.30 6,506 -0.29(-0.04%)
Jan 16, 2020 656.68 672.73 656.68 663.60 4,601 +7.37(+1.12%)
Jan 15, 2020 674.24 674.24 648.90 656.23 9,820 -17.62(-2.62%)
Jan 14, 2020 673.96 684.36 668.49 673.85 5,239 +0.50(+0.07%)
Jan 13, 2020 667.61 683.74 667.61 673.36 11,206 +0.24(+0.04%)
Jan 10, 2020 673.19 680.05 670.49 673.11 10,240 +1.41(+0.21%)
Jan 09, 2020 671.87 682.85 671.71 671.71 10,625 +1.21(+0.18%)
Jan 08, 2020 682.17 682.17 670.50 670.50 6,966 -11.50(-1.69%)
Jan 07, 2020 686.49 694.37 680.98 682.00 3,869 -6.22(-0.90%)
Jan 06, 2020 685.16 698.77 679.03 688.21 9,289 -0.51(-0.07%)
Jan 03, 2020 687.20 695.33 681.43 688.72 6,186 -4.08(-0.59%)
Jan 02, 2020 706.23 709.08 691.86 692.80 6,356 -11.72(-1.66%)
Dec 31, 2019 696.65 708.74 696.65 704.52 10,560 +6.10(+0.87%)
Dec 30, 2019 690.46 706.38 686.11 698.41 11,515 +9.94(+1.44%)
Dec 27, 2019 700.21 700.30 688.48 688.48 6,720 -12.00(-1.71%)
Dec 26, 2019 711.24 716.69 694.39 700.48 13,839 -9.63(-1.36%)
Dec 24, 2019 691.20 713.91 691.20 710.10 8,000 +13.91(+2.00%)
Dec 23, 2019 666.68 704.99 666.37 696.19 15,836 +25.89(+3.86%)
Dec 20, 2019 669.17 670.30 666.27 670.30 16,640 +3.73(+0.56%)
Dec 19, 2019 665.61 674.03 663.80 666.57 11,264 +1.68(+0.25%)
Dec 18, 2019 664.18 665.61 657.89 664.89 9,471 +0.31(+0.05%)
Dec 17, 2019 656.97 667.49 640.78 664.58 5,609 +9.16(+1.40%)
Dec 16, 2019 661.19 669.93 655.42 655.42 9,240 -4.57(-0.69%)
Dec 13, 2019 643.74 665.60 640.98 659.99 8,853 +12.17(+1.88%)
Dec 12, 2019 646.86 659.05 646.86 647.82 5,672 +0.97(+0.15%)
Dec 11, 2019 645.72 646.85 633.11 646.85 6,322 +1.40(+0.22%)
Dec 10, 2019 652.35 659.06 644.75 645.46 7,064 -9.41(-1.44%)
Dec 09, 2019 663.70 666.64 654.87 654.87 6,561 -7.24(-1.09%)
Dec 06, 2019 666.12 666.99 657.76 662.11 10,880 -0.85(-0.13%)
Dec 05, 2019 660.42 666.55 660.24 662.96 8,596 +0.78(+0.12%)
Dec 04, 2019 658.20 665.46 658.11 662.18 6,908 -1.09(-0.16%)
Dec 03, 2019 664.07 666.99 656.07 663.27 7,047 -4.24(-0.63%)
Dec 02, 2019 669.38 681.99 657.03 667.50 12,358 +6.86(+1.04%)
Nov 29, 2019 657.76 663.29 656.24 660.64 3,733 +2.11(+0.32%)
Nov 27, 2019 666.72 666.72 655.03 658.53 4,489 -8.42(-1.26%)
Nov 26, 2019 669.22 669.22 634.42 666.95 6,015 -1.61(-0.24%)
Nov 25, 2019 679.77 679.77 655.94 668.56 7,395 -3.07(-0.46%)
Nov 22, 2019 682.31 682.31 658.45 671.63 5,879 -10.48(-1.54%)
Nov 21, 2019 673.41 682.11 664.59 682.11 4,886 +10.47(+1.56%)
Nov 20, 2019 686.76 687.84 671.64 671.64 6,234 -16.36(-2.38%)
Nov 19, 2019 675.91 692.80 675.91 688.00 7,289 +14.51(+2.15%)
Nov 18, 2019 681.76 682.67 663.38 673.49 7,115 -7.97(-1.17%)
Nov 15, 2019 692.18 693.14 680.66 681.46 6,841 -9.72(-1.41%)
Nov 14, 2019 705.77 706.10 689.40 691.18 10,837 -14.78(-2.09%)
Nov 13, 2019 706.35 708.91 703.93 705.96 6,321 -0.75(-0.11%)
Nov 12, 2019 710.03 711.02 701.76 706.71 6,606 +1.40(+0.20%)
Nov 11, 2019 709.67 709.98 701.97 705.30 5,365 -5.23(-0.74%)
Nov 08, 2019 712.94 713.82 701.84 710.53 4,169 -2.28(-0.32%)
Nov 07, 2019 718.55 720.84 695.36 712.82 10,837 -8.14(-1.13%)
Nov 06, 2019 752.55 752.58 720.95 720.95 11,863 -31.12(-4.14%)
Nov 05, 2019 763.80 763.80 735.24 752.08 12,176 -13.09(-1.71%)
Nov 04, 2019 786.79 786.79 765.16 765.16 11,590 -16.85(-2.15%)
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.