Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 198.58 199.69 198.13 199.67 1,109,008 +1.32(+0.67%)
Dec 30, 2019 199.59 199.67 198.14 198.35 861,016 -0.72(-0.36%)
Dec 27, 2019 200.84 200.94 198.91 199.07 880,084 -0.46(-0.23%)
Dec 26, 2019 198.55 199.53 197.98 199.53 512,904 +1.06(+0.53%)
Dec 24, 2019 198.42 199.21 197.58 198.47 426,287 -0.14(-0.07%)
Dec 23, 2019 198.90 199.12 197.98 198.61 1,031,444 -0.32(-0.16%)
Dec 20, 2019 199.89 200.65 197.91 198.93 3,235,113 +2.54(+1.29%)
Dec 19, 2019 195.02 196.44 194.76 196.39 1,285,038 +1.00(+0.51%)
Dec 18, 2019 196.31 196.32 194.08 195.38 1,521,843 -1.25(-0.63%)
Dec 17, 2019 197.31 197.44 195.74 196.63 1,527,903 -0.34(-0.17%)
Dec 16, 2019 197.98 198.05 196.78 196.97 1,916,308 +0.91(+0.46%)
Dec 13, 2019 197.99 198.49 195.43 196.06 1,629,019 -0.82(-0.41%)
Dec 12, 2019 194.22 197.19 194.02 196.88 1,421,337 +4.01(+2.08%)
Dec 11, 2019 192.68 193.54 192.16 192.86 1,236,008 +1.59(+0.83%)
Dec 10, 2019 191.98 192.96 191.16 191.28 1,211,177 -1.29(-0.67%)
Dec 09, 2019 194.01 194.14 192.06 192.57 1,107,101 -0.19(-0.10%)
Dec 06, 2019 192.82 193.19 191.88 192.76 982,870 +1.67(+0.87%)
Dec 05, 2019 190.55 191.38 189.68 191.09 926,258 +0.94(+0.49%)
Dec 04, 2019 191.61 192.28 190.08 190.15 1,476,250 +0.67(+0.35%)
Dec 03, 2019 188.15 189.97 187.21 189.49 1,314,688 +1.32(+0.70%)
Dec 02, 2019 190.25 190.93 187.41 188.16 1,847,088 -4.41(-2.29%)
Nov 29, 2019 191.81 193.15 191.60 192.58 907,498 +0.20(+0.10%)
Nov 27, 2019 190.47 192.48 190.34 192.38 1,150,033 +0.80(+0.42%)
Nov 26, 2019 191.55 192.36 191.11 191.58 1,685,306 -0.74(-0.39%)
Nov 25, 2019 191.20 192.34 190.74 192.32 1,523,456 +0.96(+0.50%)
Nov 22, 2019 191.83 192.46 191.13 191.36 1,007,832 -1.26(-0.65%)
Nov 21, 2019 193.53 194.07 192.41 192.62 1,476,446 +0.07(+0.04%)
Nov 20, 2019 193.33 193.97 191.97 192.55 1,325,668 -1.17(-0.60%)
Nov 19, 2019 196.30 196.58 193.72 193.72 1,568,094 -1.57(-0.80%)
Nov 18, 2019 194.61 196.08 193.76 195.28 1,195,142 -0.56(-0.29%)
Nov 15, 2019 196.12 196.42 194.56 195.84 1,932,784 +1.00(+0.51%)
Nov 14, 2019 193.40 195.15 193.07 194.85 1,074,477 +0.77(+0.39%)
Nov 13, 2019 193.50 194.89 193.08 194.08 1,487,694 +1.92(+1.00%)
Nov 12, 2019 191.66 193.98 190.68 192.16 1,803,453 +3.24(+1.72%)
Nov 11, 2019 189.36 189.88 188.25 188.92 944,077 -0.66(-0.35%)
Nov 08, 2019 190.14 190.93 188.93 189.58 1,034,709 +0.37(+0.20%)
Nov 07, 2019 188.31 189.32 187.75 189.21 1,176,934 +1.38(+0.74%)
Nov 06, 2019 187.81 188.27 186.88 187.82 1,161,572 +0.76(+0.40%)
Nov 05, 2019 187.66 188.16 185.80 187.07 1,228,639 -0.42(-0.22%)
Nov 04, 2019 187.94 188.17 186.89 187.49 1,179,697 +1.83(+0.99%)
Nov 01, 2019 185.73 186.82 185.26 185.66 874,625 +0.42(+0.23%)
Oct 31, 2019 186.01 186.08 183.93 185.24 1,399,511 -0.78(-0.42%)
Oct 30, 2019 184.79 186.37 183.32 186.02 1,189,760 +0.07(+0.04%)
Oct 29, 2019 184.69 188.00 184.08 185.95 1,160,030 +2.19(+1.19%)
Oct 28, 2019 183.33 183.87 182.74 183.76 1,303,351 +1.65(+0.91%)
Oct 25, 2019 181.54 182.53 181.21 182.11 1,098,956 +1.88(+1.04%)
Oct 24, 2019 181.46 181.77 179.95 180.23 1,068,465 -0.66(-0.37%)
Oct 23, 2019 180.95 181.99 180.40 180.89 1,315,340 +2.08(+1.16%)
Oct 22, 2019 180.31 180.88 178.75 178.81 1,535,616 -3.27(-1.80%)
Oct 21, 2019 182.99 183.09 181.48 182.08 997,077 -0.76(-0.42%)
Oct 18, 2019 183.86 184.20 182.05 182.84 1,103,025 -0.79(-0.43%)
Oct 17, 2019 184.69 185.82 183.56 183.64 1,028,676 -0.20(-0.11%)
Oct 16, 2019 184.72 185.08 183.17 183.84 1,691,722 +1.56(+0.86%)
Oct 15, 2019 182.84 184.94 182.00 182.28 1,628,401 +2.48(+1.38%)
Oct 14, 2019 181.45 182.40 179.74 179.80 1,301,664 -1.61(-0.89%)
Oct 11, 2019 179.94 183.55 179.63 181.41 1,724,301 +2.82(+1.58%)
Oct 10, 2019 177.65 179.36 176.13 178.59 1,612,136 +3.59(+2.05%)
Oct 09, 2019 173.81 175.61 173.40 175.00 1,357,725 +3.06(+1.78%)
Oct 08, 2019 175.05 175.06 171.56 171.94 1,635,885 -4.17(-2.37%)
Oct 07, 2019 173.70 177.76 173.54 176.11 2,939,013 +2.24(+1.29%)
Oct 04, 2019 173.38 174.99 172.04 173.87 1,609,404 +1.44(+0.83%)
Oct 03, 2019 171.70 172.75 170.23 172.43 1,039,066 +0.50(+0.29%)
Oct 02, 2019 173.64 173.70 170.02 171.94 2,139,029 -4.15(-2.35%)
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.