Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 211.26 212.97 210.31 212.96 764,800 +1.75(+0.83%)
Dec 30, 2019 211.19 212.09 209.84 211.21 621,802 -0.43(-0.20%)
Dec 27, 2019 211.92 212.28 210.79 211.64 542,600 +0.28(+0.13%)
Dec 26, 2019 210.03 211.37 208.55 211.36 916,687 +1.50(+0.71%)
Dec 24, 2019 210.97 210.97 209.15 209.86 401,100 -0.37(-0.18%)
Dec 23, 2019 212.14 213.00 209.31 210.23 1,094,972 -1.27(-0.60%)
Dec 20, 2019 211.97 212.15 210.35 211.50 1,658,700 +1.38(+0.66%)
Dec 19, 2019 208.00 210.27 207.13 210.12 693,088 +1.91(+0.92%)
Dec 18, 2019 205.29 208.90 204.93 208.21 1,077,984 +2.97(+1.45%)
Dec 17, 2019 206.31 206.62 204.47 205.24 964,804 -0.94(-0.46%)
Dec 16, 2019 205.83 206.81 202.84 206.18 1,447,477 +0.75(+0.37%)
Dec 13, 2019 204.25 205.71 203.02 205.43 1,393,900 +1.18(+0.58%)
Dec 12, 2019 208.24 209.06 203.86 204.25 1,602,181 -5.67(-2.70%)
Dec 11, 2019 211.85 211.98 209.09 209.92 1,001,424 -1.43(-0.68%)
Dec 10, 2019 211.26 213.67 210.03 211.35 829,622 -2.01(-0.94%)
Dec 09, 2019 213.82 213.96 211.22 213.36 1,120,984 -0.49(-0.23%)
Dec 06, 2019 213.66 214.77 212.51 213.85 1,068,700 +0.39(+0.18%)
Dec 05, 2019 212.43 213.67 212.14 213.46 1,165,637 +0.51(+0.24%)
Dec 04, 2019 210.33 213.07 210.33 212.95 830,158 +1.01(+0.48%)
Dec 03, 2019 209.92 212.48 208.17 211.94 992,444 +2.91(+1.39%)
Dec 02, 2019 210.40 211.29 208.86 209.03 725,004 -1.65(-0.78%)
Nov 29, 2019 212.17 212.73 210.53 210.68 420,000 -1.44(-0.68%)
Nov 27, 2019 211.04 212.28 210.26 212.12 638,000 +0.02(+0.01%)
Nov 26, 2019 208.05 212.15 208.05 212.10 1,681,031 +3.69(+1.77%)
Nov 25, 2019 210.17 210.57 208.26 208.41 826,872 -0.61(-0.29%)
Nov 22, 2019 210.85 210.85 207.82 209.02 746,900 -1.82(-0.86%)
Nov 21, 2019 213.16 213.16 210.26 210.84 943,828 -2.65(-1.24%)
Nov 20, 2019 214.09 214.65 211.43 213.49 885,555 -0.25(-0.12%)
Nov 19, 2019 211.18 214.67 210.92 213.74 763,280 +0.20(+0.09%)
Nov 18, 2019 213.75 215.52 212.65 213.54 758,517 +0.33(+0.15%)
Nov 15, 2019 212.96 213.65 211.67 213.21 1,159,400 +0.26(+0.12%)
Nov 14, 2019 212.26 213.58 211.66 212.95 636,928 +1.27(+0.60%)
Nov 13, 2019 210.95 213.17 209.94 211.68 962,275 +2.51(+1.20%)
Nov 12, 2019 212.00 213.32 208.67 209.17 1,347,331 -2.30(-1.09%)
Nov 11, 2019 211.75 213.31 211.39 211.47 822,370 +0.12(+0.06%)
Nov 08, 2019 213.50 214.13 210.86 211.35 999,200 -3.12(-1.45%)
Nov 07, 2019 213.91 215.97 212.07 214.47 1,166,910 -0.02(-0.01%)
Nov 06, 2019 216.11 216.71 213.26 214.49 919,510 -0.78(-0.36%)
Nov 05, 2019 215.66 215.73 213.61 215.27 1,607,237 -0.85(-0.39%)
Nov 04, 2019 219.08 219.08 215.38 216.12 1,194,452 -3.14(-1.43%)
Nov 01, 2019 223.77 224.48 218.63 219.26 1,399,500 -3.60(-1.62%)
Oct 31, 2019 223.93 226.66 222.50 222.86 1,204,554 -0.40(-0.18%)
Oct 30, 2019 226.57 226.57 218.24 223.26 2,101,659 -11.44(-4.87%)
Oct 29, 2019 232.67 235.36 232.67 234.70 886,237 +2.10(+0.90%)
Oct 28, 2019 234.66 234.66 232.60 232.60 836,978 -1.40(-0.60%)
Oct 25, 2019 240.06 240.29 233.92 234.00 1,246,000 -7.37(-3.05%)
Oct 24, 2019 240.60 241.98 239.58 241.37 524,459 +0.95(+0.40%)
Oct 23, 2019 241.01 241.95 238.24 240.42 822,492 -0.12(-0.05%)
Oct 22, 2019 244.14 245.59 240.44 240.54 774,148 -3.25(-1.33%)
Oct 21, 2019 241.98 243.86 241.00 243.79 932,202 +2.24(+0.93%)
Oct 18, 2019 240.52 242.14 238.66 241.55 1,609,300 +0.86(+0.36%)
Oct 17, 2019 242.52 243.69 240.63 240.69 661,166 -1.36(-0.56%)
Oct 16, 2019 242.99 243.03 240.63 242.05 1,417,713 -0.84(-0.35%)
Oct 15, 2019 245.77 246.73 242.00 242.89 1,161,246 -2.44(-0.99%)
Oct 14, 2019 246.48 246.48 245.08 245.33 545,356 -0.63(-0.26%)
Oct 11, 2019 246.99 247.92 245.73 245.96 481,300 -0.74(-0.30%)
Oct 10, 2019 247.05 248.23 245.62 246.70 563,102 -0.63(-0.25%)
Oct 09, 2019 246.82 249.03 246.65 247.33 505,618 +0.51(+0.21%)
Oct 08, 2019 246.97 248.29 244.88 246.82 1,065,748 +0.20(+0.08%)
Oct 07, 2019 245.83 247.67 244.98 246.62 706,965 -0.20(-0.08%)
Oct 04, 2019 246.11 248.48 244.80 246.82 801,900 +0.96(+0.39%)
Oct 03, 2019 242.28 246.47 242.28 245.86 844,802 +3.58(+1.48%)
Oct 02, 2019 241.26 243.34 240.81 242.28 1,350,508 +2.06(+0.86%)
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.