Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 217.44 217.50 212.37 213.13 53,465,512 -3.43(-1.59%)
Jan 30, 2020 214.40 216.66 213.73 216.56 40,509,232 +0.77(+0.36%)
Jan 29, 2020 216.62 216.88 214.84 215.80 29,717,154 +0.35(+0.16%)
Jan 28, 2020 213.65 215.94 213.12 215.44 27,298,260 +3.26(+1.54%)
Jan 27, 2020 211.82 213.33 211.29 212.19 42,377,148 -4.48(-2.07%)
Jan 24, 2020 219.50 219.75 215.66 216.66 38,479,772 -1.84(-0.84%)
Jan 23, 2020 217.64 218.60 216.66 218.50 27,136,686 +0.70(+0.32%)
Jan 22, 2020 218.30 219.04 217.53 217.80 21,242,940 +0.57(+0.26%)
Jan 21, 2020 216.69 217.77 216.62 217.23 21,664,090 -0.10(-0.04%)
Jan 17, 2020 217.19 217.50 216.10 217.32 25,003,054 +1.07(+0.49%)
Jan 16, 2020 215.24 216.29 214.81 216.25 19,267,308 +2.05(+0.96%)
Jan 15, 2020 214.21 215.20 213.50 214.20 26,390,306 +0.09(+0.04%)
Jan 14, 2020 214.76 215.21 213.78 214.11 25,098,748 -0.85(-0.39%)
Jan 13, 2020 213.36 214.99 213.04 214.96 23,391,136 +2.45(+1.15%)
Jan 10, 2020 213.80 213.91 212.13 212.51 22,525,372 -0.54(-0.26%)
Jan 09, 2020 212.97 213.46 211.81 213.05 24,203,356 +1.14(+0.54%)
Jan 08, 2020 209.63 212.22 209.33 211.91 27,136,200 +2.23(+1.06%)
Jan 07, 2020 209.79 210.28 209.02 209.69 22,824,114 -0.03(-0.01%)
Jan 06, 2020 206.73 209.74 206.49 209.72 22,258,706 +1.34(+0.64%)
Jan 03, 2020 207.51 209.63 207.50 208.37 28,299,950 -1.93(-0.92%)
Jan 02, 2020 208.59 210.30 208.18 210.30 31,832,580 +3.45(+1.67%)
Dec 31, 2019 205.88 206.99 205.47 206.84 18,708,786 +0.39(+0.19%)
Dec 30, 2019 207.72 207.84 205.43 206.46 22,423,642 -1.36(-0.66%)
Dec 27, 2019 208.73 208.74 207.26 207.82 18,647,834 -0.17(-0.08%)
Dec 26, 2019 206.50 208.01 206.47 207.99 17,543,186 +1.82(+0.88%)
Dec 24, 2019 206.22 206.34 205.71 206.17 7,286,574 +0.03(+0.01%)
Dec 23, 2019 206.28 206.40 205.89 206.15 24,437,306 +0.62(+0.30%)
Dec 20, 2019 205.62 206.31 205.10 205.52 28,524,326 +0.82(+0.40%)
Dec 19, 2019 203.51 204.77 203.50 204.70 18,403,596 +1.27(+0.63%)
Dec 18, 2019 203.48 203.99 203.21 203.43 15,908,169 +0.16(+0.08%)
Dec 17, 2019 203.38 203.58 202.93 203.27 16,480,836 +0.12(+0.06%)
Dec 16, 2019 202.41 203.41 202.39 203.16 21,946,094 +2.02(+1.00%)
Dec 13, 2019 200.33 201.84 199.94 201.14 33,513,500 +0.66(+0.33%)
Dec 12, 2019 198.79 201.26 198.51 200.48 33,598,276 +1.48(+0.75%)
Dec 11, 2019 198.40 199.19 198.08 198.99 19,346,248 +1.05(+0.53%)
Dec 10, 2019 198.21 198.89 197.50 197.94 22,456,520 -0.16(-0.08%)
Dec 09, 2019 198.65 199.58 198.02 198.11 14,404,848 -0.90(-0.45%)
Dec 06, 2019 198.28 199.15 198.19 199.01 17,060,680 +2.11(+1.07%)
Dec 05, 2019 197.21 197.21 195.94 196.90 15,414,899 +0.39(+0.20%)
Dec 04, 2019 196.57 196.98 196.23 196.51 15,763,473 +0.99(+0.51%)
Dec 03, 2019 194.47 195.60 188.13 195.53 32,302,394 -1.32(-0.67%)
Dec 02, 2019 199.12 199.19 195.88 196.84 28,856,630 -2.26(-1.14%)
Nov 29, 2019 199.58 199.82 199.01 199.11 10,151,095 -0.91(-0.46%)
Nov 27, 2019 199.14 200.03 198.90 200.02 17,573,668 +1.39(+0.70%)
Nov 26, 2019 198.35 198.88 198.09 198.63 15,226,171 +0.38(+0.19%)
Nov 25, 2019 196.75 198.29 196.75 198.25 18,287,164 +2.32(+1.18%)
Nov 22, 2019 196.26 196.41 194.88 195.93 17,714,586 +0.13(+0.06%)
Nov 21, 2019 196.04 196.17 195.19 195.81 18,422,604 -0.44(-0.22%)
Nov 20, 2019 196.92 197.51 194.76 196.24 37,731,944 -1.18(-0.60%)
Nov 19, 2019 197.88 197.88 196.67 197.43 17,432,670 +0.29(+0.15%)
Nov 18, 2019 196.69 197.45 195.88 197.14 18,924,916 +0.16(+0.08%)
Nov 15, 2019 196.69 196.98 196.10 196.98 18,989,332 +1.44(+0.73%)
Nov 14, 2019 194.96 195.67 194.37 195.54 17,458,630 -0.16(-0.08%)
Nov 13, 2019 194.97 195.88 194.85 195.70 16,536,272 +0.23(+0.12%)
Nov 12, 2019 195.25 196.30 194.95 195.47 15,194,924 +0.38(+0.19%)
Nov 11, 2019 194.38 195.17 194.10 195.09 10,455,014 -0.26(-0.13%)
Nov 08, 2019 194.18 195.37 193.71 195.35 15,732,164 +0.78(+0.40%)
Nov 07, 2019 194.89 195.83 194.01 194.57 18,296,092 +0.65(+0.34%)
Nov 06, 2019 194.14 194.16 192.98 193.92 20,274,070 -0.44(-0.22%)
Nov 05, 2019 194.50 194.69 193.72 194.36 15,466,759 +0.11(+0.06%)
Nov 04, 2019 194.34 194.67 193.06 194.25 19,409,826 +1.19(+0.62%)
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.