Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 349.00 356.75 349.00 355.25 25,668 +4.75(+1.36%)
Nov 27, 2019 347.50 353.50 344.88 350.50 39,704 +3.75(+1.08%)
Nov 26, 2019 350.50 352.75 344.00 346.75 25,341 -3.50(-1.00%)
Nov 25, 2019 351.75 359.50 348.75 350.25 25,604 +4.25(+1.23%)
Nov 22, 2019 345.25 347.62 338.74 346.00 9,784 +2.50(+0.73%)
Nov 21, 2019 357.25 357.25 338.00 343.50 11,507 -12.00(-3.38%)
Nov 20, 2019 346.25 361.50 344.50 355.50 28,863 -1.00(-0.28%)
Nov 19, 2019 346.50 364.00 344.50 356.50 32,683 +12.50(+3.63%)
Nov 18, 2019 329.50 346.25 328.25 344.00 16,427 +14.12(+4.28%)
Nov 15, 2019 333.00 341.00 327.50 329.88 12,740 -0.25(-0.08%)
Nov 14, 2019 325.75 333.50 321.75 330.12 17,729 +2.50(+0.76%)
Nov 13, 2019 321.50 335.00 318.25 327.62 13,303 +2.62(+0.81%)
Nov 12, 2019 325.75 333.75 320.25 325.00 14,535 -1.25(-0.38%)
Nov 11, 2019 330.25 341.25 321.75 326.25 15,122 -8.75(-2.61%)
Nov 08, 2019 315.75 336.25 313.00 335.00 21,812 -3.00(-0.89%)
Nov 07, 2019 314.50 351.00 314.50 338.00 42,643 +34.00(+11.18%)
Nov 06, 2019 316.00 316.00 300.25 304.00 23,851 -12.00(-3.80%)
Nov 05, 2019 310.25 321.75 302.50 316.00 40,091 +6.12(+1.98%)
Nov 04, 2019 305.00 314.00 297.25 309.88 15,973 +6.88(+2.27%)
Nov 01, 2019 276.75 304.75 274.50 303.00 37,628 +30.00(+10.99%)
Oct 31, 2019 269.00 277.50 259.50 273.00 25,372 +0.75(+0.28%)
Oct 30, 2019 282.75 286.23 271.00 272.25 16,320 -11.50(-4.05%)
Oct 29, 2019 307.50 310.00 282.75 283.75 18,486 -23.75(-7.72%)
Oct 28, 2019 308.00 320.00 303.50 307.50 17,134 +0.25(+0.08%)
Oct 25, 2019 314.75 316.75 293.62 307.25 30,164 -9.75(-3.08%)
Oct 24, 2019 324.00 326.25 312.25 317.00 12,034 -4.00(-1.25%)
Oct 23, 2019 325.00 326.25 318.25 321.00 16,373 -4.00(-1.23%)
Oct 22, 2019 314.00 330.12 313.50 325.00 42,513 +14.75(+4.75%)
Oct 21, 2019 311.25 315.25 305.50 310.25 14,455 +1.62(+0.53%)
Oct 18, 2019 329.00 332.25 308.25 308.62 17,144 -22.88(-6.90%)
Oct 17, 2019 325.75 339.12 325.25 331.50 18,780 +7.75(+2.39%)
Oct 16, 2019 320.00 337.00 318.75 323.75 62,056 +4.75(+1.49%)
Oct 15, 2019 306.25 319.50 301.00 319.00 72,624 +14.88(+4.89%)
Oct 14, 2019 333.00 333.00 297.50 304.12 32,109 -29.62(-8.88%)
Oct 11, 2019 337.00 341.00 330.50 333.75 23,180 +2.50(+0.75%)
Oct 10, 2019 336.25 344.12 325.75 331.25 22,186 -4.25(-1.27%)
Oct 09, 2019 343.00 345.00 333.75 335.50 13,597 -4.50(-1.32%)
Oct 08, 2019 348.00 352.75 338.75 340.00 26,678 -11.00(-3.13%)
Oct 07, 2019 350.25 356.25 348.25 351.00 26,442 -1.00(-0.28%)
Oct 04, 2019 346.50 353.33 342.52 352.00 16,660 +5.50(+1.59%)
Oct 03, 2019 342.50 354.25 336.50 346.50 18,693 +3.00(+0.87%)
Oct 02, 2019 329.00 345.25 313.75 343.50 22,565 +12.50(+3.78%)
Oct 01, 2019 354.25 357.75 325.75 331.00 29,045 -22.00(-6.23%)
Sep 30, 2019 335.25 355.75 327.12 353.00 33,972 +16.62(+4.94%)
Sep 27, 2019 296.25 338.70 287.50 336.38 55,452 -3.12(-0.92%)
Sep 26, 2019 357.50 357.88 335.25 339.50 22,302 -17.75(-4.97%)
Sep 25, 2019 363.00 376.00 354.00 357.25 22,918 -11.00(-2.99%)
Sep 24, 2019 375.00 383.00 358.25 368.25 29,867 -6.75(-1.80%)
Sep 23, 2019 395.00 397.00 370.25 375.00 31,895 -20.25(-5.12%)
Sep 20, 2019 379.75 398.50 377.38 395.25 98,856 +14.50(+3.81%)
Sep 19, 2019 380.00 389.75 370.62 380.75 14,879 -0.25(-0.07%)
Sep 18, 2019 388.50 398.25 375.00 381.00 18,669 -10.00(-2.56%)
Sep 17, 2019 370.25 399.38 362.75 391.00 31,495 +16.25(+4.34%)
Sep 16, 2019 360.00 377.62 351.25 374.75 65,277 -4.25(-1.12%)
Sep 13, 2019 425.00 437.79 377.50 379.00 34,896 -10.50(-2.70%)
Sep 12, 2019 411.75 411.75 379.00 389.50 30,573 -16.50(-4.06%)
Sep 11, 2019 396.25 407.00 391.25 406.00 40,285 +15.50(+3.97%)
Sep 10, 2019 367.50 390.75 366.50 390.50 31,326 +22.00(+5.97%)
Sep 09, 2019 352.00 369.50 336.76 368.50 32,152 +18.50(+5.29%)
Sep 06, 2019 348.75 358.62 339.00 350.00 18,264 +1.50(+0.43%)
Sep 05, 2019 323.75 353.00 322.25 348.50 35,961 +33.75(+10.72%)
Sep 04, 2019 318.75 329.50 303.75 314.75 39,986 -0.75(-0.24%)
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.