Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 234.13 235.47 233.75 234.72 945,600 +0.18(+0.08%)
Nov 27, 2019 234.65 235.28 231.85 234.54 1,579,700 +0.15(+0.06%)
Nov 26, 2019 233.98 234.89 232.01 234.39 3,300,810 -0.15(-0.06%)
Nov 25, 2019 231.08 235.80 231.08 234.54 2,637,368 +3.80(+1.65%)
Nov 22, 2019 228.08 230.87 227.83 230.74 1,975,100 +2.92(+1.28%)
Nov 21, 2019 227.12 228.80 225.02 227.82 2,659,275 +2.31(+1.02%)
Nov 20, 2019 224.38 226.55 223.13 225.51 3,524,281 +1.01(+0.45%)
Nov 19, 2019 221.24 224.68 220.70 224.50 2,551,643 +3.83(+1.74%)
Nov 18, 2019 221.06 221.59 219.21 220.67 2,239,501 -0.19(-0.09%)
Nov 15, 2019 219.59 220.93 217.21 220.86 2,028,500 +2.36(+1.08%)
Nov 14, 2019 218.22 218.74 213.55 218.50 2,749,277 -1.17(-0.53%)
Nov 13, 2019 220.43 221.69 218.54 219.67 2,348,944 -1.64(-0.74%)
Nov 12, 2019 221.31 225.26 219.87 221.31 2,704,472 +0.61(+0.28%)
Nov 11, 2019 220.24 221.38 218.70 220.70 1,364,287 -0.41(-0.19%)
Nov 08, 2019 218.21 221.25 217.46 221.11 2,069,900 +3.12(+1.43%)
Nov 07, 2019 216.91 218.51 215.46 217.99 2,498,260 +1.59(+0.73%)
Nov 06, 2019 215.45 218.58 215.45 216.40 2,540,177 +1.32(+0.61%)
Nov 05, 2019 215.92 219.49 213.19 215.08 3,011,591 +0.67(+0.31%)
Nov 04, 2019 218.73 219.84 214.35 214.41 2,638,932 -3.54(-1.62%)
Nov 01, 2019 214.26 219.38 214.00 217.95 3,685,400 +4.70(+2.20%)
Oct 31, 2019 210.10 213.67 209.60 213.25 3,255,817 +2.37(+1.12%)
Oct 30, 2019 206.35 211.00 204.16 210.88 3,793,395 +1.89(+0.90%)
Oct 29, 2019 205.26 211.25 204.90 208.99 4,459,855 +3.98(+1.94%)
Oct 28, 2019 203.17 205.98 202.68 205.01 1,652,640 +1.96(+0.97%)
Oct 25, 2019 202.59 203.71 201.51 203.05 1,321,500 -0.01(-0.00%)
Oct 24, 2019 203.95 204.30 201.66 203.06 1,245,430 -0.26(-0.13%)
Oct 23, 2019 204.23 205.89 203.04 203.32 1,846,377 -1.51(-0.74%)
Oct 22, 2019 204.63 206.06 203.22 204.83 2,175,285 +1.90(+0.94%)
Oct 21, 2019 203.57 203.61 200.78 202.93 1,612,942 +0.21(+0.10%)
Oct 18, 2019 204.11 204.12 200.81 202.72 2,043,300 -0.84(-0.41%)
Oct 17, 2019 201.59 204.75 201.52 203.56 1,397,661 -0.44(-0.22%)
Oct 16, 2019 204.15 204.98 202.18 204.00 1,906,227 -0.66(-0.32%)
Oct 15, 2019 203.46 204.80 202.60 204.66 1,502,767 +1.77(+0.87%)
Oct 14, 2019 201.25 204.90 201.23 202.89 1,709,540 +2.09(+1.04%)
Oct 11, 2019 200.23 203.89 199.98 200.80 2,477,300 +2.12(+1.07%)
Oct 10, 2019 198.00 199.36 197.02 198.68 1,320,590 +1.99(+1.01%)
Oct 09, 2019 198.68 198.68 195.96 196.69 1,300,664 +0.61(+0.31%)
Oct 08, 2019 196.55 198.00 194.96 196.08 2,048,443 -1.09(-0.55%)
Oct 07, 2019 194.54 198.82 194.45 197.17 2,230,266 +1.58(+0.81%)
Oct 04, 2019 193.14 196.01 193.14 195.59 2,161,700 +2.97(+1.54%)
Oct 03, 2019 189.60 192.67 189.00 192.62 1,983,450 +3.41(+1.80%)
Oct 02, 2019 193.58 193.58 188.78 189.21 2,319,198 -3.98(-2.06%)
Oct 01, 2019 192.58 195.88 192.10 193.19 2,331,255 -0.32(-0.17%)
Sep 30, 2019 192.80 196.68 191.69 193.51 2,560,948 -1.43(-0.73%)
Sep 27, 2019 195.56 196.85 193.84 194.94 1,770,200 -0.44(-0.23%)
Sep 26, 2019 195.91 196.31 193.08 195.38 1,900,710 -0.68(-0.35%)
Sep 25, 2019 197.58 198.33 195.92 196.06 1,806,279 -0.49(-0.25%)
Sep 24, 2019 198.98 199.80 195.61 196.55 2,324,536 -1.21(-0.61%)
Sep 23, 2019 197.75 198.81 197.31 197.76 1,752,241 +0.82(+0.42%)
Sep 20, 2019 196.00 199.32 195.75 196.94 6,907,300 +1.29(+0.66%)
Sep 19, 2019 195.72 196.37 194.52 195.65 1,490,206 +0.61(+0.31%)
Sep 18, 2019 196.36 196.83 193.26 195.04 1,912,113 -1.68(-0.85%)
Sep 17, 2019 194.04 196.78 194.04 196.72 2,464,757 +2.64(+1.36%)
Sep 16, 2019 196.16 196.16 193.51 194.08 1,597,314 -1.39(-0.71%)
Sep 13, 2019 194.41 196.67 194.33 195.47 2,428,800 +1.47(+0.76%)
Sep 12, 2019 196.09 196.83 193.90 194.00 4,447,957 -1.84(-0.94%)
Sep 11, 2019 197.13 198.46 195.17 195.84 2,875,332 -1.03(-0.52%)
Sep 10, 2019 200.81 201.97 195.36 196.87 4,866,258 -5.47(-2.70%)
Sep 09, 2019 202.53 202.95 198.79 202.34 4,353,181 -5.39(-2.59%)
Sep 06, 2019 208.64 209.35 206.10 207.73 2,387,900 +0.08(+0.04%)
Sep 05, 2019 206.63 208.47 205.97 207.65 1,685,299 +1.33(+0.64%)
Sep 04, 2019 206.70 207.37 203.00 206.32 1,935,709 +0.80(+0.39%)
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.