Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 192.15 193.07 191.86 193.06 22,797,912 +1.74(+0.91%)
Oct 31, 2019 191.79 191.88 190.22 191.32 27,585,414 +0.09(+0.05%)
Oct 30, 2019 190.68 191.56 189.58 191.23 22,395,014 +0.92(+0.48%)
Oct 29, 2019 191.48 191.77 190.28 190.31 19,116,526 -1.48(-0.77%)
Oct 28, 2019 190.83 192.05 190.81 191.80 19,397,552 +1.87(+0.99%)
Oct 25, 2019 187.45 190.02 187.41 189.92 22,154,410 +1.50(+0.80%)
Oct 24, 2019 187.96 188.54 187.11 188.42 19,817,692 +1.81(+0.97%)
Oct 23, 2019 185.84 186.64 185.56 186.60 15,604,425 +0.36(+0.19%)
Oct 22, 2019 188.39 188.74 186.19 186.25 23,646,394 -1.55(-0.83%)
Oct 21, 2019 187.02 187.87 186.53 187.80 16,335,979 +1.71(+0.92%)
Oct 18, 2019 187.61 188.01 185.13 186.09 28,553,272 -1.81(-0.96%)
Oct 17, 2019 188.51 188.82 187.18 187.90 19,721,644 +0.50(+0.26%)
Oct 16, 2019 187.24 187.88 186.81 187.40 21,281,424 -0.47(-0.25%)
Oct 15, 2019 186.05 188.30 185.96 187.87 24,424,456 +2.36(+1.27%)
Oct 14, 2019 185.25 186.10 185.08 185.51 15,804,519 -0.02(-0.01%)
Oct 11, 2019 185.22 187.00 185.15 185.53 42,675,804 +2.36(+1.29%)
Oct 10, 2019 181.78 183.90 181.65 183.17 27,445,792 +1.41(+0.77%)
Oct 09, 2019 181.80 182.59 180.98 181.76 21,382,248 +1.76(+0.98%)
Oct 08, 2019 181.55 182.37 179.86 180.00 34,185,420 -2.74(-1.50%)
Oct 07, 2019 182.73 184.20 182.42 182.74 22,037,970 -0.55(-0.30%)
Oct 04, 2019 181.53 183.56 181.42 183.29 33,738,372 +2.66(+1.47%)
Oct 03, 2019 178.69 180.77 176.51 180.63 40,779,828 +1.96(+1.10%)
Oct 02, 2019 180.57 181.73 177.67 178.67 50,379,076 -3.13(-1.72%)
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.