Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 204.00 205.56 203.60 205.25 8,962,700 +0.84(+0.41%)
Dec 30, 2019 207.86 207.90 203.90 204.41 10,524,350 -3.69(-1.77%)
Dec 27, 2019 208.67 208.93 206.59 208.10 10,287,600 +0.31(+0.15%)
Dec 26, 2019 205.57 207.82 205.31 207.79 9,350,722 +2.67(+1.30%)
Dec 24, 2019 206.30 206.79 205.00 205.12 6,046,200 -1.06(-0.51%)
Dec 23, 2019 206.70 208.59 205.68 206.18 13,349,470 -0.12(-0.06%)
Dec 20, 2019 207.48 207.71 203.43 206.30 27,315,200 +0.24(+0.12%)
Dec 19, 2019 202.78 206.30 202.51 206.06 16,514,639 +3.56(+1.76%)
Dec 18, 2019 200.09 204.30 200.09 202.50 23,274,434 +4.11(+2.07%)
Dec 17, 2019 198.84 199.00 196.13 198.39 10,176,037 +0.47(+0.24%)
Dec 16, 2019 195.27 199.12 194.81 197.92 14,911,574 +3.81(+1.96%)
Dec 13, 2019 196.40 196.80 193.17 194.11 18,806,000 -2.64(-1.34%)
Dec 12, 2019 202.35 203.66 194.10 196.75 23,737,708 -5.70(-2.82%)
Dec 11, 2019 200.28 202.63 200.28 202.45 8,036,801 +1.58(+0.79%)
Dec 10, 2019 201.66 202.05 200.15 200.87 9,475,649 -0.47(-0.23%)
Dec 09, 2019 200.65 203.14 200.21 201.34 11,954,822 +0.29(+0.14%)
Dec 06, 2019 200.50 201.57 200.06 201.05 12,279,500 +1.69(+0.85%)
Dec 05, 2019 199.86 201.29 198.21 199.36 9,740,384 +0.65(+0.33%)
Dec 04, 2019 200.00 200.03 198.05 198.71 8,456,287 -0.11(-0.06%)
Dec 03, 2019 197.60 198.93 195.08 198.82 13,003,923 -0.88(-0.44%)
Dec 02, 2019 202.13 202.18 198.05 199.70 11,504,220 -1.94(-0.96%)
Nov 29, 2019 201.60 203.80 201.21 201.64 7,985,200 -0.36(-0.18%)
Nov 27, 2019 199.90 203.14 199.42 202.00 12,760,500 +3.09(+1.55%)
Nov 26, 2019 200.00 200.15 198.04 198.91 11,736,081 -0.88(-0.44%)
Nov 25, 2019 199.51 200.97 199.25 199.79 15,272,620 +0.97(+0.49%)
Nov 22, 2019 198.38 199.30 197.62 198.82 9,959,800 +0.89(+0.45%)
Nov 21, 2019 197.42 199.09 196.86 197.93 12,120,507 +0.42(+0.21%)
Nov 20, 2019 198.58 199.59 195.43 197.51 12,355,546 -1.81(-0.91%)
Nov 19, 2019 197.40 200.00 196.86 199.32 19,056,688 +1.92(+0.97%)
Nov 18, 2019 194.56 198.63 193.05 197.40 16,167,519 +2.30(+1.18%)
Nov 15, 2019 194.26 195.30 193.38 195.10 11,530,200 +1.95(+1.01%)
Nov 14, 2019 192.93 194.03 191.45 193.15 9,040,495 -0.04(-0.02%)
Nov 13, 2019 194.70 195.70 192.74 193.19 10,999,749 -1.28(-0.66%)
Nov 12, 2019 190.00 195.06 189.74 194.47 17,589,362 +4.86(+2.56%)
Nov 11, 2019 189.93 190.08 188.54 189.61 8,631,724 -1.23(-0.64%)
Nov 08, 2019 190.00 192.34 189.70 190.84 10,764,700 +0.42(+0.22%)
Nov 07, 2019 191.91 193.44 189.47 190.42 13,459,430 -1.13(-0.59%)
Nov 06, 2019 194.03 194.37 191.35 191.55 10,960,005 -2.77(-1.43%)
Nov 05, 2019 195.37 195.75 193.60 194.32 9,932,632 -0.40(-0.21%)
Nov 04, 2019 194.55 197.37 193.81 194.72 16,329,804 +1.10(+0.57%)
Nov 01, 2019 192.85 194.11 189.91 193.62 21,711,800 +1.97(+1.03%)
Oct 31, 2019 196.70 198.09 188.25 191.65 42,262,384 +3.40(+1.81%)
Oct 30, 2019 189.56 190.45 185.98 188.25 28,631,962 -1.06(-0.56%)
Oct 29, 2019 191.69 192.53 188.47 189.31 13,565,097 -0.09(-0.05%)
Oct 28, 2019 187.20 189.53 185.08 189.40 13,645,753 +1.51(+0.80%)
Oct 25, 2019 185.83 189.00 185.09 187.89 8,061,200 +1.51(+0.81%)
Oct 24, 2019 184.62 186.73 182.80 186.38 11,502,843 +0.23(+0.12%)
Oct 23, 2019 182.01 186.38 182.00 186.15 12,358,302 +3.81(+2.09%)
Oct 22, 2019 190.00 190.65 181.50 182.34 19,845,414 -7.42(-3.91%)
Oct 21, 2019 187.04 189.91 186.75 189.76 8,574,362 +3.91(+2.10%)
Oct 18, 2019 190.23 191.49 183.92 185.85 16,882,800 -4.54(-2.38%)
Oct 17, 2019 190.30 190.84 188.76 190.39 9,760,112 +0.84(+0.44%)
Oct 16, 2019 188.32 189.70 186.90 189.55 10,555,646 +0.80(+0.42%)
Oct 15, 2019 183.80 190.38 183.66 188.75 15,141,525 +5.47(+2.98%)
Oct 14, 2019 184.20 184.62 182.57 183.28 7,201,634 -0.91(-0.49%)
Oct 11, 2019 182.15 186.49 182.14 184.19 14,998,700 +4.16(+2.31%)
Oct 10, 2019 180.32 181.61 179.17 180.03 8,977,914 +0.18(+0.10%)
Oct 09, 2019 179.16 180.72 177.94 179.85 7,643,581 +2.10(+1.18%)
Oct 08, 2019 178.26 180.37 177.72 177.75 10,080,295 -1.93(-1.07%)
Oct 07, 2019 180.00 181.18 178.09 179.68 9,358,102 -0.77(-0.43%)
Oct 04, 2019 179.55 180.98 178.10 180.45 10,476,300 +1.07(+0.60%)
Oct 03, 2019 175.57 179.84 173.63 179.38 16,785,776 +4.78(+2.74%)
Oct 02, 2019 174.84 176.53 173.09 174.60 16,363,046 -1.21(-0.69%)
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.