Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 216.25 217.39 215.03 215.99 3,551,153 -1.50(-0.69%)
Nov 27, 2019 217.91 219.29 216.43 217.49 5,429,433 +0.94(+0.43%)
Nov 26, 2019 219.58 219.77 215.83 216.55 9,671,791 -3.73(-1.70%)
Nov 25, 2019 215.14 220.48 214.62 220.28 12,715,536 +10.28(+4.89%)
Nov 22, 2019 210.21 212.07 209.06 210.01 5,625,936 +0.71(+0.34%)
Nov 21, 2019 210.12 212.35 208.43 209.30 7,231,313 -1.00(-0.47%)
Nov 20, 2019 206.20 213.65 205.70 210.30 11,864,319 +3.18(+1.53%)
Nov 19, 2019 210.15 211.09 204.79 207.12 10,407,313 -4.27(-2.02%)
Nov 18, 2019 203.04 212.46 202.92 211.39 14,425,123 +8.06(+3.96%)
Nov 15, 2019 208.82 210.89 199.80 203.34 26,466,124 -5.58(-2.67%)
Nov 14, 2019 208.06 209.00 205.66 208.91 13,013,960 +1.22(+0.58%)
Nov 13, 2019 207.48 208.58 205.04 207.70 7,560,291 -1.04(-0.50%)
Nov 12, 2019 208.84 210.97 207.44 208.73 7,117,362 +1.42(+0.69%)
Nov 11, 2019 206.88 208.24 203.43 207.31 6,111,971 +0.40(+0.19%)
Nov 08, 2019 206.79 208.18 205.29 206.91 4,754,993 -0.56(-0.27%)
Nov 07, 2019 210.23 210.81 205.68 207.47 7,026,429 +0.71(+0.34%)
Nov 06, 2019 207.77 208.79 203.26 206.76 6,748,143 -1.97(-0.94%)
Nov 05, 2019 209.61 210.66 206.81 208.73 7,547,900 -0.89(-0.42%)
Nov 04, 2019 204.99 210.12 204.06 209.62 9,427,271 +7.88(+3.90%)
Nov 01, 2019 198.76 203.04 197.76 201.74 7,120,690 +1.56(+0.78%)
Oct 31, 2019 201.31 202.15 196.98 200.18 5,262,089 -1.97(-0.98%)
Oct 30, 2019 203.15 203.38 199.42 202.15 5,166,615 +0.08(+0.04%)
Oct 29, 2019 205.37 205.63 201.29 202.07 5,294,404 -3.85(-1.87%)
Oct 28, 2019 205.44 208.03 204.26 205.93 8,297,368 +2.24(+1.10%)
Oct 25, 2019 199.26 204.52 198.95 203.68 10,621,637 +7.65(+3.90%)
Oct 24, 2019 195.93 197.38 194.56 196.04 5,995,361 +1.76(+0.91%)
Oct 23, 2019 191.26 194.84 190.23 194.27 7,165,563 -0.52(-0.27%)
Oct 22, 2019 197.47 201.68 194.48 194.79 8,462,577 -0.40(-0.20%)
Oct 21, 2019 192.15 195.73 191.40 195.19 6,696,319 +5.50(+2.90%)
Oct 18, 2019 193.50 194.80 186.72 189.69 7,722,909 -3.78(-1.96%)
Oct 17, 2019 195.18 196.98 191.30 193.48 6,631,290 +0.08(+0.04%)
Oct 16, 2019 194.18 198.39 192.94 193.40 10,859,520 -2.15(-1.10%)
Oct 15, 2019 189.36 198.46 188.81 195.55 16,760,242 +9.80(+5.27%)
Oct 14, 2019 184.86 186.59 183.61 185.75 5,276,784 +0.54(+0.29%)
Oct 11, 2019 185.63 188.55 184.87 185.21 11,318,954 +2.95(+1.62%)
Oct 10, 2019 179.86 184.31 179.66 182.26 8,218,025 +2.31(+1.28%)
Oct 09, 2019 179.57 181.94 178.41 179.95 7,707,372 +3.47(+1.96%)
Oct 08, 2019 179.88 179.88 175.76 176.49 11,270,573 -7.07(-3.85%)
Oct 07, 2019 183.81 187.55 183.46 183.56 12,253,220 +2.35(+1.30%)
Oct 04, 2019 180.64 182.38 178.03 181.21 6,727,143 +0.66(+0.36%)
Oct 03, 2019 172.50 180.80 171.28 180.55 11,613,101 +8.23(+4.78%)
Oct 02, 2019 172.40 172.87 169.42 172.32 7,417,967 -0.96(-0.55%)
Oct 01, 2019 174.27 180.24 173.08 173.27 9,221,351 -0.07(-0.04%)
Sep 30, 2019 171.42 173.75 170.82 173.34 4,848,122 +2.30(+1.35%)
Sep 27, 2019 174.93 176.96 168.61 171.04 9,187,336 -5.56(-3.15%)
Sep 26, 2019 177.10 177.44 174.56 176.60 5,966,306 -0.94(-0.53%)
Sep 25, 2019 171.79 178.27 170.00 177.53 7,855,712 +5.73(+3.33%)
Sep 24, 2019 175.36 176.55 170.38 171.81 8,051,920 -2.30(-1.32%)
Sep 23, 2019 171.98 175.93 171.83 174.11 6,414,012 +2.14(+1.24%)
Sep 20, 2019 176.16 177.11 171.56 171.97 8,968,721 -4.23(-2.40%)
Sep 19, 2019 179.47 180.20 175.77 176.20 6,430,940 -3.03(-1.69%)
Sep 18, 2019 180.03 180.66 175.76 179.23 6,626,073 -1.09(-0.60%)
Sep 17, 2019 179.72 180.48 177.86 180.31 5,734,692 +0.86(+0.48%)
Sep 16, 2019 178.17 180.84 177.75 179.46 5,818,311 -1.72(-0.95%)
Sep 13, 2019 180.83 182.31 179.43 181.18 8,148,791 -2.32(-1.26%)
Sep 12, 2019 185.42 187.61 183.18 183.50 8,214,948 -0.06(-0.03%)
Sep 11, 2019 183.00 185.49 181.84 183.56 9,050,678 +1.15(+0.63%)
Sep 10, 2019 178.43 183.48 178.04 182.41 8,853,571 +2.67(+1.48%)
Sep 09, 2019 179.15 183.21 179.09 179.75 10,475,593 +1.84(+1.04%)
Sep 06, 2019 178.05 180.33 176.38 177.90 9,463,993 -1.09(-0.61%)
Sep 05, 2019 172.15 179.24 172.08 178.99 17,473,574 +10.93(+6.51%)
Sep 04, 2019 165.91 168.35 165.91 168.05 5,721,283 +4.57(+2.80%)
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.