Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 245.53 247.43 244.49 247.00 236,123 +1.21(+0.49%)
Dec 30, 2019 248.82 249.78 244.85 245.80 206,768 -2.94(-1.18%)
Dec 27, 2019 249.60 249.96 247.62 248.73 195,253 -0.47(-0.19%)
Dec 26, 2019 249.22 251.47 248.41 249.20 197,911 +0.12(+0.05%)
Dec 24, 2019 247.35 249.88 246.39 249.09 89,787 +1.57(+0.63%)
Dec 23, 2019 250.39 254.75 247.03 247.52 355,146 -0.51(-0.20%)
Dec 20, 2019 249.70 250.65 246.08 248.03 994,979 -0.51(-0.20%)
Dec 19, 2019 245.85 249.02 245.85 248.53 718,177 +2.18(+0.89%)
Dec 18, 2019 248.59 249.67 245.92 246.35 541,703 -0.95(-0.38%)
Dec 17, 2019 251.55 251.55 247.26 247.30 761,683 -2.58(-1.03%)
Dec 16, 2019 251.05 252.96 249.59 249.88 406,338 +1.05(+0.42%)
Dec 13, 2019 247.74 249.73 245.46 248.83 374,933 +0.22(+0.09%)
Dec 12, 2019 249.62 250.67 246.90 248.61 342,078 -0.89(-0.36%)
Dec 11, 2019 251.17 251.17 248.88 249.50 278,639 -0.68(-0.27%)
Dec 10, 2019 252.70 252.70 249.23 250.18 406,061 -1.94(-0.77%)
Dec 09, 2019 254.70 255.45 251.96 252.12 403,811 -2.67(-1.05%)
Dec 06, 2019 251.64 255.93 250.56 254.79 525,868 +5.64(+2.27%)
Dec 05, 2019 248.29 249.79 246.84 249.15 271,712 +1.33(+0.54%)
Dec 04, 2019 244.47 248.56 243.88 247.81 414,138 +4.48(+1.84%)
Dec 03, 2019 241.52 244.47 240.65 243.34 479,351 -2.12(-0.86%)
Dec 02, 2019 249.07 251.38 244.45 245.46 743,004 -2.51(-1.01%)
Nov 29, 2019 246.60 249.46 245.68 247.97 298,734 +0.97(+0.39%)
Nov 27, 2019 249.74 249.75 241.34 247.00 674,817 -1.52(-0.61%)
Nov 26, 2019 252.77 254.10 247.82 248.52 918,876 -4.06(-1.61%)
Nov 25, 2019 247.49 253.12 247.49 252.58 689,184 +5.78(+2.34%)
Nov 22, 2019 245.37 247.51 244.24 246.80 406,813 +2.25(+0.92%)
Nov 21, 2019 246.50 248.09 242.81 244.55 415,990 -0.72(-0.29%)
Nov 20, 2019 245.94 250.04 242.80 245.27 1,048,951 -1.08(-0.44%)
Nov 19, 2019 243.07 247.18 242.97 246.35 643,490 +4.31(+1.78%)
Nov 18, 2019 238.60 242.05 238.20 242.05 504,606 +2.87(+1.20%)
Nov 15, 2019 239.19 240.14 236.65 239.18 587,538 +0.00(+0.00%)
Nov 14, 2019 236.75 239.24 234.24 239.18 551,537 +1.41(+0.59%)
Nov 13, 2019 234.05 238.95 233.88 237.77 304,112 +2.89(+1.23%)
Nov 12, 2019 233.75 236.47 233.07 234.88 450,471 +1.13(+0.48%)
Nov 11, 2019 231.54 235.59 229.04 233.75 222,741 +0.00(+0.00%)
Nov 08, 2019 235.21 235.80 232.65 233.75 387,698 -1.60(-0.68%)
Nov 07, 2019 231.44 236.32 231.00 235.36 529,617 +5.15(+2.24%)
Nov 06, 2019 228.32 230.28 227.57 230.20 373,603 +2.68(+1.18%)
Nov 05, 2019 234.52 235.40 225.54 227.52 616,687 -6.98(-2.98%)
Nov 04, 2019 236.50 237.81 232.39 234.51 477,700 -0.11(-0.05%)
Nov 01, 2019 225.96 234.71 225.96 234.62 558,855 +10.83(+4.84%)
Oct 31, 2019 223.18 226.45 220.71 223.79 801,259 +5.17(+2.37%)
Oct 30, 2019 216.58 218.62 213.54 218.62 516,026 +1.02(+0.47%)
Oct 29, 2019 214.16 219.97 214.16 217.60 504,657 +2.90(+1.35%)
Oct 28, 2019 214.10 216.06 212.50 214.70 363,476 +2.70(+1.27%)
Oct 25, 2019 211.68 213.96 211.12 212.00 243,372 -0.36(-0.17%)
Oct 24, 2019 209.12 213.82 208.82 212.36 346,278 +4.06(+1.95%)
Oct 23, 2019 206.24 208.68 204.29 208.31 938,578 +1.86(+0.90%)
Oct 22, 2019 215.77 216.47 205.60 206.45 532,068 -9.32(-4.32%)
Oct 21, 2019 215.43 215.98 212.29 215.77 318,975 +1.67(+0.78%)
Oct 18, 2019 217.60 217.64 212.54 214.10 293,053 -4.42(-2.02%)
Oct 17, 2019 216.28 218.76 215.69 218.52 263,329 +2.91(+1.35%)
Oct 16, 2019 216.52 217.24 211.23 215.61 350,645 -1.05(-0.48%)
Oct 15, 2019 216.10 218.63 215.36 216.66 300,066 +1.88(+0.87%)
Oct 14, 2019 214.95 217.26 214.26 214.78 275,031 -0.21(-0.10%)
Oct 11, 2019 218.16 218.16 214.67 214.99 386,021 +2.56(+1.20%)
Oct 10, 2019 208.70 213.67 207.59 212.43 435,129 +3.03(+1.45%)
Oct 09, 2019 207.96 211.07 207.31 209.40 284,719 +4.73(+2.31%)
Oct 08, 2019 208.51 208.99 203.23 204.66 420,150 -5.99(-2.84%)
Oct 07, 2019 209.59 212.25 209.45 210.65 322,387 -0.21(-0.10%)
Oct 04, 2019 208.90 211.33 207.55 210.86 372,081 +3.02(+1.45%)
Oct 03, 2019 202.80 208.64 200.68 207.84 719,287 +4.90(+2.42%)
Oct 02, 2019 204.49 204.95 201.55 202.94 637,994 -3.37(-1.63%)
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.