Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 218.30 218.36 216.71 217.42 581,400 -1.12(-0.51%)
Nov 27, 2019 217.12 219.16 215.63 218.54 1,224,600 +1.43(+0.66%)
Nov 26, 2019 216.50 217.84 215.63 217.11 1,981,715 +0.82(+0.38%)
Nov 25, 2019 217.05 218.48 215.71 216.29 1,071,708 -0.11(-0.05%)
Nov 22, 2019 215.46 216.59 214.45 216.40 1,368,200 +0.59(+0.27%)
Nov 21, 2019 216.95 217.06 215.07 215.81 1,050,366 -1.26(-0.58%)
Nov 20, 2019 218.18 218.57 216.31 217.07 929,445 -1.02(-0.47%)
Nov 19, 2019 219.99 220.00 216.96 218.09 1,229,398 -1.20(-0.55%)
Nov 18, 2019 218.88 219.37 217.52 219.29 776,619 +0.41(+0.19%)
Nov 15, 2019 217.93 220.03 217.62 218.88 1,239,700 +2.18(+1.01%)
Nov 14, 2019 216.05 216.82 214.72 216.70 1,032,155 +1.33(+0.62%)
Nov 13, 2019 215.50 217.28 214.85 215.37 1,263,633 -1.51(-0.70%)
Nov 12, 2019 215.70 217.32 214.23 216.88 875,577 +0.88(+0.41%)
Nov 11, 2019 215.09 217.20 214.78 216.00 624,291 +0.16(+0.07%)
Nov 08, 2019 214.78 216.30 211.54 215.84 1,158,300 +0.84(+0.39%)
Nov 07, 2019 216.19 217.33 214.78 215.00 1,065,607 -0.33(-0.15%)
Nov 06, 2019 213.09 215.80 212.55 215.33 1,358,618 +2.24(+1.05%)
Nov 05, 2019 214.08 214.09 211.51 213.09 1,992,537 -1.25(-0.58%)
Nov 04, 2019 216.44 218.00 212.16 214.34 2,312,932 -1.75(-0.81%)
Nov 01, 2019 213.27 217.19 213.27 216.09 1,736,900 +3.88(+1.83%)
Oct 31, 2019 213.72 215.18 211.94 212.21 1,269,860 -2.11(-0.98%)
Oct 30, 2019 211.37 214.72 210.24 214.32 1,068,997 +2.67(+1.26%)
Oct 29, 2019 210.93 213.50 210.82 211.65 1,526,247 +0.04(+0.02%)
Oct 28, 2019 212.11 216.54 211.17 211.61 1,968,933 -0.54(-0.25%)
Oct 25, 2019 212.50 215.35 209.50 212.15 2,039,700 +0.94(+0.45%)
Oct 24, 2019 205.00 214.06 203.60 211.21 3,301,338 +7.66(+3.76%)
Oct 23, 2019 203.84 204.28 201.89 203.55 1,189,144 -1.16(-0.57%)
Oct 22, 2019 204.00 207.48 203.00 204.71 2,215,532 +2.47(+1.22%)
Oct 21, 2019 199.64 203.21 199.28 202.24 1,361,846 +2.49(+1.25%)
Oct 18, 2019 200.09 200.14 197.65 199.75 1,689,700 +0.40(+0.20%)
Oct 17, 2019 203.96 203.96 199.11 199.35 1,677,251 -1.03(-0.51%)
Oct 16, 2019 199.33 203.25 199.33 200.38 1,467,988 +0.95(+0.48%)
Oct 15, 2019 199.88 202.70 199.03 199.43 984,403 +0.05(+0.03%)
Oct 14, 2019 198.86 200.27 197.90 199.38 1,688,239 +0.66(+0.33%)
Oct 11, 2019 199.79 201.23 197.31 198.72 2,160,600 +0.11(+0.06%)
Oct 10, 2019 195.90 200.94 195.90 198.61 2,090,322 +2.49(+1.27%)
Oct 09, 2019 193.17 198.97 191.82 196.12 2,025,999 +3.90(+2.03%)
Oct 08, 2019 191.80 194.31 191.43 192.22 1,420,846 -1.76(-0.91%)
Oct 07, 2019 194.48 195.10 193.02 193.98 1,010,585 -0.47(-0.24%)
Oct 04, 2019 194.15 194.64 190.36 194.45 2,068,800 +0.71(+0.37%)
Oct 03, 2019 193.19 193.75 189.97 193.74 1,894,468 +2.46(+1.29%)
Oct 02, 2019 190.40 192.49 188.24 191.28 3,174,046 -0.85(-0.44%)
Oct 01, 2019 196.73 197.05 190.46 192.13 2,404,599 -4.06(-2.07%)
Sep 30, 2019 195.50 197.88 194.81 196.19 1,542,792 +0.67(+0.34%)
Sep 27, 2019 198.99 198.99 194.55 195.52 1,651,500 -2.41(-1.22%)
Sep 26, 2019 197.78 199.23 195.05 197.93 1,476,525 +0.47(+0.24%)
Sep 25, 2019 195.28 198.45 195.25 197.46 1,282,454 +1.82(+0.93%)
Sep 24, 2019 197.44 199.20 193.01 195.64 2,522,840 -1.10(-0.56%)
Sep 23, 2019 194.90 198.78 194.22 196.74 1,537,615 +1.81(+0.93%)
Sep 20, 2019 199.69 200.56 194.56 194.93 2,259,300 -4.40(-2.21%)
Sep 19, 2019 199.64 201.51 199.25 199.33 1,036,777 -0.98(-0.49%)
Sep 18, 2019 200.64 200.92 198.00 200.31 1,371,505 -0.70(-0.35%)
Sep 17, 2019 201.00 204.06 198.04 201.01 2,125,054 -3.05(-1.49%)
Sep 16, 2019 204.25 205.28 201.56 204.06 2,629,021 +5.34(+2.69%)
Sep 13, 2019 199.00 202.70 198.28 198.72 1,869,300 +1.27(+0.64%)
Sep 12, 2019 193.82 198.99 193.14 197.45 1,949,478 +4.33(+2.24%)
Sep 11, 2019 192.77 193.94 191.65 193.12 1,235,865 +0.15(+0.08%)
Sep 10, 2019 189.57 193.72 188.80 192.97 2,008,309 +3.56(+1.88%)
Sep 09, 2019 190.79 192.97 189.20 189.41 1,498,701 -1.05(-0.55%)
Sep 06, 2019 186.00 191.28 185.78 190.46 1,860,300 +5.19(+2.80%)
Sep 05, 2019 184.50 187.30 184.28 185.27 1,203,869 +1.87(+1.02%)
Sep 04, 2019 183.68 184.21 182.57 183.40 993,907 +1.31(+0.72%)
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.