Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 245.52 247.43 244.49 247.00 236,127 +1.21(+0.49%)
Dec 30, 2019 248.81 249.77 244.84 245.79 206,772 -2.94(-1.18%)
Dec 27, 2019 249.60 249.95 247.62 248.73 195,257 -0.47(-0.19%)
Dec 26, 2019 249.22 251.47 248.41 249.20 197,915 +0.12(+0.05%)
Dec 24, 2019 247.34 249.87 246.38 249.08 89,789 +1.57(+0.63%)
Dec 23, 2019 250.38 254.75 247.03 247.51 355,153 -0.51(-0.20%)
Dec 20, 2019 249.69 250.64 246.08 248.02 994,998 -0.51(-0.20%)
Dec 19, 2019 245.85 249.02 245.85 248.53 718,191 +2.18(+0.89%)
Dec 18, 2019 248.59 249.67 245.92 246.35 541,714 -0.95(-0.38%)
Dec 17, 2019 251.54 251.54 247.25 247.29 761,698 -2.58(-1.03%)
Dec 16, 2019 251.04 252.96 249.58 249.88 406,345 +1.05(+0.42%)
Dec 13, 2019 247.73 249.72 245.46 248.82 374,940 +0.22(+0.09%)
Dec 12, 2019 249.62 250.66 246.89 248.60 342,085 -0.89(-0.36%)
Dec 11, 2019 251.17 251.17 248.87 249.49 278,644 -0.68(-0.27%)
Dec 10, 2019 252.70 252.70 249.23 250.17 406,068 -1.94(-0.77%)
Dec 09, 2019 254.70 255.44 251.95 252.12 403,819 -2.67(-1.05%)
Dec 06, 2019 251.64 255.92 250.56 254.78 525,878 +5.64(+2.27%)
Dec 05, 2019 248.29 249.78 246.83 249.14 271,717 +1.33(+0.54%)
Dec 04, 2019 244.46 248.56 243.88 247.81 414,146 +4.48(+1.84%)
Dec 03, 2019 241.51 244.46 240.65 243.33 479,360 -2.12(-0.87%)
Dec 02, 2019 249.06 251.38 244.44 245.46 743,019 -2.51(-1.01%)
Nov 29, 2019 246.59 249.46 245.68 247.96 298,739 +0.97(+0.39%)
Nov 27, 2019 249.73 249.74 241.34 247.00 674,830 -1.52(-0.61%)
Nov 26, 2019 252.77 254.10 247.82 248.52 918,894 -4.06(-1.61%)
Nov 25, 2019 247.49 253.11 247.49 252.57 689,197 +5.78(+2.34%)
Nov 22, 2019 245.36 247.50 244.23 246.80 406,821 +2.25(+0.92%)
Nov 21, 2019 246.50 248.09 242.81 244.55 415,999 -0.72(-0.29%)
Nov 20, 2019 245.94 250.04 242.80 245.26 1,048,972 -1.08(-0.44%)
Nov 19, 2019 243.06 247.18 242.96 246.35 643,503 +4.31(+1.78%)
Nov 18, 2019 238.60 242.04 238.19 242.04 504,616 +2.87(+1.20%)
Nov 15, 2019 239.18 240.14 236.64 239.17 587,549 +0.00(+0.00%)
Nov 14, 2019 236.75 239.24 234.24 239.17 551,548 +1.41(+0.59%)
Nov 13, 2019 234.04 238.95 233.87 237.76 304,118 +2.89(+1.23%)
Nov 12, 2019 233.75 236.47 233.07 234.87 450,480 +1.13(+0.48%)
Nov 11, 2019 231.53 235.59 229.03 233.75 222,745 +0.00(+0.00%)
Nov 08, 2019 235.21 235.80 232.65 233.75 387,705 -1.60(-0.68%)
Nov 07, 2019 231.44 236.31 231.00 235.35 529,627 +5.15(+2.24%)
Nov 06, 2019 228.32 230.28 227.57 230.20 373,611 +2.68(+1.18%)
Nov 05, 2019 234.51 235.40 225.53 227.52 616,699 -6.98(-2.98%)
Nov 04, 2019 236.50 237.80 232.38 234.50 477,710 -0.11(-0.05%)
Nov 01, 2019 225.95 234.70 225.95 234.62 558,866 +10.83(+4.84%)
Oct 31, 2019 223.18 226.45 220.71 223.79 801,274 +5.17(+2.37%)
Oct 30, 2019 216.57 218.62 213.54 218.62 516,036 +1.02(+0.47%)
Oct 29, 2019 214.16 219.97 214.16 217.60 504,667 +2.90(+1.35%)
Oct 28, 2019 214.09 216.06 212.49 214.69 363,483 +2.70(+1.27%)
Oct 25, 2019 211.67 213.95 211.12 212.00 243,377 -0.36(-0.17%)
Oct 24, 2019 209.11 213.82 208.81 212.36 346,285 +4.06(+1.95%)
Oct 23, 2019 206.23 208.68 204.28 208.30 938,596 +1.86(+0.90%)
Oct 22, 2019 215.76 216.47 205.59 206.44 532,079 -9.32(-4.32%)
Oct 21, 2019 215.43 215.98 212.28 215.76 318,981 +1.67(+0.78%)
Oct 18, 2019 217.60 217.63 212.54 214.09 293,058 -4.42(-2.02%)
Oct 17, 2019 216.28 218.76 215.69 218.51 263,334 +2.91(+1.35%)
Oct 16, 2019 216.52 217.23 211.22 215.60 350,651 -1.05(-0.48%)
Oct 15, 2019 216.10 218.63 215.35 216.65 300,071 +1.88(+0.87%)
Oct 14, 2019 214.94 217.25 214.26 214.77 275,037 -0.21(-0.10%)
Oct 11, 2019 218.16 218.16 214.67 214.98 386,028 +2.56(+1.20%)
Oct 10, 2019 208.69 213.66 207.59 212.43 435,137 +3.03(+1.45%)
Oct 09, 2019 207.96 211.07 207.30 209.39 284,725 +4.73(+2.31%)
Oct 08, 2019 208.50 208.99 203.23 204.66 420,159 -5.99(-2.84%)
Oct 07, 2019 209.59 212.24 209.45 210.65 322,394 -0.21(-0.10%)
Oct 04, 2019 208.90 211.33 207.55 210.86 372,088 +3.02(+1.45%)
Oct 03, 2019 202.80 208.64 200.68 207.84 719,301 +4.90(+2.42%)
Oct 02, 2019 204.49 204.94 201.55 202.93 638,006 -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.