Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 212.91 213.57 207.93 208.14 642,600 -5.20(-2.44%)
Jan 30, 2020 209.99 213.48 209.65 213.34 350,176 +1.21(+0.57%)
Jan 29, 2020 211.64 212.59 209.76 212.13 430,959 +1.16(+0.55%)
Jan 28, 2020 210.58 211.57 209.32 210.97 407,523 +1.20(+0.57%)
Jan 27, 2020 209.27 210.93 208.06 209.77 373,747 -2.98(-1.40%)
Jan 24, 2020 216.21 216.34 212.35 212.75 409,200 -2.27(-1.06%)
Jan 23, 2020 214.66 215.07 213.59 215.02 298,695 +0.93(+0.43%)
Jan 22, 2020 215.61 216.92 214.00 214.09 510,466 -0.35(-0.16%)
Jan 21, 2020 213.39 215.80 213.05 214.44 613,181 +0.44(+0.21%)
Jan 17, 2020 214.04 214.20 212.17 214.00 510,500 +0.46(+0.22%)
Jan 16, 2020 213.51 214.04 211.98 213.54 365,903 +1.80(+0.85%)
Jan 15, 2020 209.63 212.62 209.63 211.74 349,742 +2.37(+1.13%)
Jan 14, 2020 211.22 211.57 209.00 209.37 656,184 -2.38(-1.12%)
Jan 13, 2020 210.17 212.32 209.87 211.75 431,031 +2.63(+1.26%)
Jan 10, 2020 210.00 210.30 207.89 209.12 656,800 +0.24(+0.11%)
Jan 09, 2020 205.55 208.99 205.36 208.88 760,798 +4.73(+2.32%)
Jan 08, 2020 203.23 206.63 201.22 204.15 705,212 +0.94(+0.46%)
Jan 07, 2020 203.34 204.10 202.19 203.21 418,570 +0.47(+0.23%)
Jan 06, 2020 199.99 202.89 198.59 202.74 615,847 +1.86(+0.93%)
Jan 03, 2020 193.20 201.46 193.20 200.88 912,100 +4.15(+2.11%)
Jan 02, 2020 194.91 197.20 194.20 196.73 369,358 +4.05(+2.10%)
Dec 31, 2019 192.33 192.86 191.49 192.68 460,400 +0.35(+0.18%)
Dec 30, 2019 194.05 194.05 190.74 192.33 310,459 -1.72(-0.89%)
Dec 27, 2019 194.23 194.50 192.81 194.05 248,500 +0.34(+0.18%)
Dec 26, 2019 193.29 194.52 193.12 193.71 256,134 +0.96(+0.50%)
Dec 24, 2019 192.64 193.48 191.53 192.75 145,000 +0.32(+0.17%)
Dec 23, 2019 192.97 193.74 191.69 192.43 435,905 -0.02(-0.01%)
Dec 20, 2019 191.86 192.63 189.78 192.45 1,396,100 +2.25(+1.18%)
Dec 19, 2019 190.34 191.15 189.55 190.20 698,864 +0.05(+0.03%)
Dec 18, 2019 191.56 192.47 190.15 190.15 917,509 -0.78(-0.41%)
Dec 17, 2019 192.78 193.31 190.58 190.93 732,014 -1.73(-0.90%)
Dec 16, 2019 192.38 194.40 192.13 192.66 703,292 +1.17(+0.61%)
Dec 13, 2019 189.01 191.96 188.33 191.49 509,900 +1.52(+0.80%)
Dec 12, 2019 189.68 191.50 188.60 189.97 547,490 +0.05(+0.03%)
Dec 11, 2019 188.99 190.33 188.07 189.92 463,576 +1.78(+0.95%)
Dec 10, 2019 188.68 189.14 187.69 188.14 393,967 -0.42(-0.22%)
Dec 09, 2019 188.50 190.67 188.27 188.56 579,184 +0.30(+0.16%)
Dec 06, 2019 187.07 188.54 184.99 188.26 484,300 +2.69(+1.45%)
Dec 05, 2019 186.88 186.88 184.11 185.57 604,292 -1.23(-0.66%)
Dec 04, 2019 187.69 188.61 186.50 186.80 639,204 +0.27(+0.14%)
Dec 03, 2019 182.24 187.33 182.24 186.53 1,045,098 +1.58(+0.85%)
Dec 02, 2019 190.40 190.88 182.83 184.95 934,890 -5.79(-3.04%)
Nov 29, 2019 191.74 191.74 190.12 190.74 422,700 -1.10(-0.57%)
Nov 27, 2019 191.72 192.51 190.14 191.84 562,900 +0.17(+0.09%)
Nov 26, 2019 189.01 193.39 188.68 191.67 1,167,522 +3.54(+1.88%)
Nov 25, 2019 188.98 193.50 187.91 188.13 781,417 -0.31(-0.16%)
Nov 22, 2019 189.44 189.44 186.72 188.44 381,400 -0.71(-0.38%)
Nov 21, 2019 192.34 193.21 188.85 189.15 606,044 -3.35(-1.74%)
Nov 20, 2019 192.61 194.90 191.19 192.50 754,930 -0.96(-0.50%)
Nov 19, 2019 190.36 194.88 190.09 193.46 1,030,276 +3.90(+2.06%)
Nov 18, 2019 186.00 189.56 186.00 189.56 609,109 +2.75(+1.47%)
Nov 15, 2019 188.65 188.65 186.08 186.81 566,100 -0.44(-0.23%)
Nov 14, 2019 185.95 187.54 184.39 187.25 380,463 +1.29(+0.69%)
Nov 13, 2019 184.28 186.29 184.28 185.96 619,495 +1.57(+0.85%)
Nov 12, 2019 185.54 186.06 184.00 184.39 425,947 -1.35(-0.73%)
Nov 11, 2019 182.75 186.76 182.72 185.74 462,999 +1.95(+1.06%)
Nov 08, 2019 185.09 186.43 183.18 183.79 599,400 -2.10(-1.13%)
Nov 07, 2019 186.85 188.85 185.00 185.89 937,665 +0.23(+0.12%)
Nov 06, 2019 186.96 187.78 185.03 185.66 628,022 -0.90(-0.48%)
Nov 05, 2019 186.87 188.04 183.75 186.56 691,466 -0.04(-0.02%)
Nov 04, 2019 189.83 190.08 186.36 186.60 573,609 -1.47(-0.78%)
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.