Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 290.20 293.68 289.52 293.65 25,247,600 +2.13(+0.73%)
Dec 30, 2019 289.46 292.69 285.22 291.52 36,028,694 +1.72(+0.59%)
Dec 27, 2019 291.12 293.97 288.12 289.80 36,592,900 -0.11(-0.04%)
Dec 26, 2019 284.82 289.98 284.70 289.91 23,280,606 +5.64(+1.98%)
Dec 24, 2019 284.69 284.89 282.92 284.27 12,119,700 +0.27(+0.10%)
Dec 23, 2019 280.53 284.25 280.37 284.00 24,644,347 +4.56(+1.63%)
Dec 20, 2019 282.23 282.65 278.56 279.44 69,032,700 -0.58(-0.21%)
Dec 19, 2019 279.50 281.18 278.95 280.02 24,592,362 +0.17(+0.06%)
Dec 18, 2019 279.80 281.90 279.12 279.85 29,007,457 -0.56(-0.20%)
Dec 17, 2019 279.57 281.77 278.80 280.41 28,541,217 +0.55(+0.20%)
Dec 16, 2019 277.00 280.79 276.98 279.86 32,046,834 +4.71(+1.71%)
Dec 13, 2019 271.46 275.30 270.93 275.15 33,432,800 +3.69(+1.36%)
Dec 12, 2019 267.78 272.56 267.32 271.46 34,335,241 +0.69(+0.25%)
Dec 11, 2019 268.81 271.10 268.50 270.77 19,689,268 +2.29(+0.85%)
Dec 10, 2019 268.60 270.07 265.86 268.48 22,605,127 +1.56(+0.58%)
Dec 09, 2019 270.00 270.80 264.91 266.92 32,010,626 -3.79(-1.40%)
Dec 06, 2019 267.48 271.00 267.30 270.71 26,547,400 +5.12(+1.93%)
Dec 05, 2019 263.79 265.89 262.73 265.59 18,606,058 +3.85(+1.47%)
Dec 04, 2019 261.07 263.31 260.68 261.74 16,797,133 +2.29(+0.88%)
Dec 03, 2019 258.31 259.53 256.29 259.45 29,334,562 -4.71(-1.78%)
Dec 02, 2019 267.27 268.25 263.45 264.16 23,623,162 -3.09(-1.16%)
Nov 29, 2019 266.60 268.00 265.90 267.25 11,654,300 -0.59(-0.22%)
Nov 27, 2019 265.58 267.98 265.31 267.84 16,386,100 +2.89(+1.09%)
Nov 26, 2019 266.94 267.16 262.50 264.95 26,302,706 -1.42(-0.53%)
Nov 25, 2019 262.71 266.44 262.52 266.37 21,005,310 +4.59(+1.75%)
Nov 22, 2019 262.59 263.18 260.84 261.78 16,331,200 -0.23(-0.09%)
Nov 21, 2019 263.69 264.01 261.18 262.01 30,325,631 -1.18(-0.45%)
Nov 20, 2019 265.54 266.08 260.40 263.19 26,560,172 -3.10(-1.16%)
Nov 19, 2019 267.90 268.00 265.39 266.29 19,041,652 -0.81(-0.30%)
Nov 18, 2019 265.80 267.43 264.23 267.10 21,676,045 +1.34(+0.50%)
Nov 15, 2019 263.68 265.78 263.01 265.76 25,093,600 +3.12(+1.19%)
Nov 14, 2019 263.75 264.88 262.10 262.64 22,302,340 -1.83(-0.69%)
Nov 13, 2019 261.13 264.78 261.07 264.47 25,793,419 +2.66(+1.02%)
Nov 12, 2019 261.55 262.79 260.92 261.81 21,826,140 -0.39(-0.15%)
Nov 11, 2019 258.30 262.47 258.28 262.20 20,460,112 +2.06(+0.79%)
Nov 08, 2019 258.69 260.44 256.85 260.14 17,520,400 +0.71(+0.27%)
Nov 07, 2019 258.74 260.35 258.11 259.43 23,705,446 +2.19(+0.85%)
Nov 06, 2019 256.77 257.49 255.37 257.24 18,948,020 +0.49(+0.19%)
Nov 05, 2019 257.05 258.19 256.32 256.75 19,943,386 -0.75(-0.29%)
Nov 04, 2019 257.33 257.85 255.38 257.50 25,719,824 +1.68(+0.66%)
Nov 01, 2019 249.54 255.93 249.16 255.82 37,781,300 +7.06(+2.84%)
Oct 31, 2019 247.24 249.17 237.26 248.76 34,774,853 +5.50(+2.26%)
Oct 30, 2019 244.76 245.30 241.21 243.26 31,048,026 -0.03(-0.01%)
Oct 29, 2019 248.97 249.75 242.57 243.29 35,686,511 -5.76(-2.31%)
Oct 28, 2019 247.42 249.25 246.72 249.05 24,127,291 +2.47(+1.00%)
Oct 25, 2019 243.16 246.73 242.88 246.58 18,369,200 +3.00(+1.23%)
Oct 24, 2019 244.51 244.80 241.80 243.58 17,893,633 +0.40(+0.16%)
Oct 23, 2019 241.37 243.24 241.22 243.18 19,900,903 +3.22(+1.34%)
Oct 22, 2019 241.16 242.20 239.62 239.96 22,654,233 -0.55(-0.23%)
Oct 21, 2019 237.52 240.99 237.32 240.51 22,352,278 +4.10(+1.73%)
Oct 18, 2019 234.59 237.58 234.29 236.41 24,377,100 +1.13(+0.48%)
Oct 17, 2019 235.09 236.15 233.52 235.28 17,266,131 +0.91(+0.39%)
Oct 16, 2019 233.37 235.24 233.20 234.37 19,268,306 -1.18(-0.50%)
Oct 15, 2019 236.39 237.65 234.88 235.55 23,009,307 -0.32(-0.14%)
Oct 14, 2019 234.90 238.13 234.67 235.87 24,391,083 -0.34(-0.14%)
Oct 11, 2019 232.95 237.64 232.31 236.21 41,990,200 +6.12(+2.66%)
Oct 10, 2019 227.93 230.44 227.30 230.09 28,922,222 +3.06(+1.35%)
Oct 09, 2019 227.03 227.79 225.64 227.03 18,958,685 +2.63(+1.17%)
Oct 08, 2019 225.82 228.06 224.33 224.40 29,260,910 -2.66(-1.17%)
Oct 07, 2019 226.27 229.93 225.84 227.06 30,877,438 +0.05(+0.02%)
Oct 04, 2019 225.64 227.49 223.89 227.01 34,755,500 +6.19(+2.80%)
Oct 03, 2019 218.43 220.96 215.13 220.82 30,335,162 +1.86(+0.85%)
Oct 02, 2019 223.06 223.58 217.93 218.96 35,745,332 -5.63(-2.51%)
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.