Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 220.55 221.20 218.92 219.74 824,400 -0.45(-0.20%)
Dec 30, 2019 221.00 221.89 219.93 220.19 680,579 -0.77(-0.35%)
Dec 27, 2019 221.28 222.06 220.54 220.96 660,800 -0.06(-0.03%)
Dec 26, 2019 219.47 221.11 219.38 221.02 926,709 +1.67(+0.76%)
Dec 24, 2019 220.53 220.66 219.26 219.35 336,400 -0.52(-0.24%)
Dec 23, 2019 217.45 221.26 217.01 219.87 1,475,303 +2.47(+1.14%)
Dec 20, 2019 217.05 217.78 215.55 217.40 2,162,300 +1.29(+0.60%)
Dec 19, 2019 214.66 216.37 213.76 216.11 1,374,838 +1.95(+0.91%)
Dec 18, 2019 216.90 218.56 213.51 214.16 2,590,110 -3.63(-1.67%)
Dec 17, 2019 218.74 219.65 216.23 217.79 1,132,268 -1.50(-0.68%)
Dec 16, 2019 218.60 219.44 217.54 219.29 942,360 +1.89(+0.87%)
Dec 13, 2019 217.59 219.66 216.55 217.40 936,900 -0.79(-0.36%)
Dec 12, 2019 218.03 218.89 217.15 218.19 943,713 +0.37(+0.17%)
Dec 11, 2019 216.42 218.95 216.42 217.82 763,960 +1.29(+0.60%)
Dec 10, 2019 216.59 217.99 216.35 216.53 926,976 +0.00(+0.00%)
Dec 09, 2019 216.48 217.82 216.34 216.53 1,050,070 -0.68(-0.31%)
Dec 06, 2019 216.98 218.47 216.15 217.21 1,023,200 +2.32(+1.08%)
Dec 05, 2019 215.85 217.45 214.54 214.89 1,246,439 +0.03(+0.01%)
Dec 04, 2019 214.50 217.74 214.02 214.86 1,263,025 +1.09(+0.51%)
Dec 03, 2019 212.12 213.93 211.34 213.77 1,808,494 -0.29(-0.14%)
Dec 02, 2019 217.22 218.30 214.06 214.06 1,248,620 -3.36(-1.55%)
Nov 29, 2019 218.30 218.36 216.71 217.42 581,400 -1.12(-0.51%)
Nov 27, 2019 217.12 219.16 215.63 218.54 1,224,600 +1.43(+0.66%)
Nov 26, 2019 216.50 217.84 215.63 217.11 1,981,715 +0.82(+0.38%)
Nov 25, 2019 217.05 218.48 215.71 216.29 1,071,708 -0.11(-0.05%)
Nov 22, 2019 215.46 216.59 214.45 216.40 1,368,200 +0.59(+0.27%)
Nov 21, 2019 216.95 217.06 215.07 215.81 1,050,366 -1.26(-0.58%)
Nov 20, 2019 218.18 218.57 216.31 217.07 929,445 -1.02(-0.47%)
Nov 19, 2019 219.99 220.00 216.96 218.09 1,229,398 -1.20(-0.55%)
Nov 18, 2019 218.88 219.37 217.52 219.29 776,619 +0.41(+0.19%)
Nov 15, 2019 217.93 220.03 217.62 218.88 1,239,700 +2.18(+1.01%)
Nov 14, 2019 216.05 216.82 214.72 216.70 1,032,155 +1.33(+0.62%)
Nov 13, 2019 215.50 217.28 214.85 215.37 1,263,633 -1.51(-0.70%)
Nov 12, 2019 215.70 217.32 214.23 216.88 875,577 +0.88(+0.41%)
Nov 11, 2019 215.09 217.20 214.78 216.00 624,291 +0.16(+0.07%)
Nov 08, 2019 214.78 216.30 211.54 215.84 1,158,300 +0.84(+0.39%)
Nov 07, 2019 216.19 217.33 214.78 215.00 1,065,607 -0.33(-0.15%)
Nov 06, 2019 213.09 215.80 212.55 215.33 1,358,618 +2.24(+1.05%)
Nov 05, 2019 214.08 214.09 211.51 213.09 1,992,537 -1.25(-0.58%)
Nov 04, 2019 216.44 218.00 212.16 214.34 2,312,932 -1.75(-0.81%)
Nov 01, 2019 213.27 217.19 213.27 216.09 1,736,900 +3.88(+1.83%)
Oct 31, 2019 213.72 215.18 211.94 212.21 1,269,860 -2.11(-0.98%)
Oct 30, 2019 211.37 214.72 210.24 214.32 1,068,997 +2.67(+1.26%)
Oct 29, 2019 210.93 213.50 210.82 211.65 1,526,247 +0.04(+0.02%)
Oct 28, 2019 212.11 216.54 211.17 211.61 1,968,933 -0.54(-0.25%)
Oct 25, 2019 212.50 215.35 209.50 212.15 2,039,700 +0.94(+0.45%)
Oct 24, 2019 205.00 214.06 203.60 211.21 3,301,338 +7.66(+3.76%)
Oct 23, 2019 203.84 204.28 201.89 203.55 1,189,144 -1.16(-0.57%)
Oct 22, 2019 204.00 207.48 203.00 204.71 2,215,532 +2.47(+1.22%)
Oct 21, 2019 199.64 203.21 199.28 202.24 1,361,846 +2.49(+1.25%)
Oct 18, 2019 200.09 200.14 197.65 199.75 1,689,700 +0.40(+0.20%)
Oct 17, 2019 203.96 203.96 199.11 199.35 1,677,251 -1.03(-0.51%)
Oct 16, 2019 199.33 203.25 199.33 200.38 1,467,988 +0.95(+0.48%)
Oct 15, 2019 199.88 202.70 199.03 199.43 984,403 +0.05(+0.03%)
Oct 14, 2019 198.86 200.27 197.90 199.38 1,688,239 +0.66(+0.33%)
Oct 11, 2019 199.79 201.23 197.31 198.72 2,160,600 +0.11(+0.06%)
Oct 10, 2019 195.90 200.94 195.90 198.61 2,090,322 +2.49(+1.27%)
Oct 09, 2019 193.17 198.97 191.82 196.12 2,025,999 +3.90(+2.03%)
Oct 08, 2019 191.80 194.31 191.43 192.22 1,420,846 -1.76(-0.91%)
Oct 07, 2019 194.48 195.10 193.02 193.98 1,010,585 -0.47(-0.24%)
Oct 04, 2019 194.15 194.64 190.36 194.45 2,068,800 +0.71(+0.37%)
Oct 03, 2019 193.19 193.75 189.97 193.74 1,894,468 +2.46(+1.29%)
Oct 02, 2019 190.40 192.49 188.24 191.28 3,174,046 -0.85(-0.44%)
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.