Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 340.45 341.53 332.91 336.24 1,519,500 -7.00(-2.04%)
Jan 30, 2020 348.35 350.51 340.02 343.24 1,225,095 -8.33(-2.37%)
Jan 29, 2020 352.08 355.11 348.31 351.57 1,581,279 -1.28(-0.36%)
Jan 28, 2020 348.10 357.20 346.01 352.85 999,587 +5.94(+1.71%)
Jan 27, 2020 351.43 352.86 344.12 346.91 1,294,987 -9.99(-2.80%)
Jan 24, 2020 364.45 364.45 354.19 356.90 973,900 -6.68(-1.84%)
Jan 23, 2020 365.64 367.68 361.82 363.58 709,023 -2.14(-0.59%)
Jan 22, 2020 367.10 368.10 360.92 365.72 560,981 +0.85(+0.23%)
Jan 21, 2020 363.26 369.93 361.94 364.87 849,392 -1.68(-0.46%)
Jan 17, 2020 364.50 368.07 362.00 366.55 882,800 -0.58(-0.16%)
Jan 16, 2020 366.11 367.83 363.76 367.13 529,681 +3.06(+0.84%)
Jan 15, 2020 358.14 369.24 355.89 364.07 1,126,833 +6.82(+1.91%)
Jan 14, 2020 356.26 361.43 355.20 357.25 1,377,131 +0.37(+0.10%)
Jan 13, 2020 363.21 364.75 354.77 356.88 1,732,043 -7.24(-1.99%)
Jan 10, 2020 366.08 369.08 362.63 364.12 1,035,800 -0.39(-0.11%)
Jan 09, 2020 373.00 373.76 363.20 364.51 1,760,777 -10.49(-2.80%)
Jan 08, 2020 368.18 376.39 367.39 375.00 1,201,693 +8.13(+2.22%)
Jan 07, 2020 369.00 369.00 363.09 366.87 669,199 -3.68(-0.99%)
Jan 06, 2020 364.25 370.64 363.50 370.55 956,765 +5.69(+1.56%)
Jan 03, 2020 366.80 372.00 364.38 364.86 891,400 +1.62(+0.45%)
Jan 02, 2020 367.16 367.90 360.53 363.24 678,021 -3.28(-0.89%)
Dec 31, 2019 367.80 369.15 363.02 366.52 557,300 -1.25(-0.34%)
Dec 30, 2019 370.38 371.05 366.88 367.77 414,784 -3.23(-0.87%)
Dec 27, 2019 371.80 372.92 369.88 371.00 363,400 +1.39(+0.38%)
Dec 26, 2019 368.51 370.21 364.81 369.61 366,425 +1.27(+0.34%)
Dec 24, 2019 368.23 369.58 366.52 368.34 172,400 +0.58(+0.16%)
Dec 23, 2019 369.16 370.85 367.47 367.76 533,019 -1.03(-0.28%)
Dec 20, 2019 367.77 369.48 364.57 368.79 1,868,200 +3.19(+0.87%)
Dec 19, 2019 367.46 369.97 363.94 365.60 1,048,499 -1.95(-0.53%)
Dec 18, 2019 363.92 372.31 362.70 367.55 982,848 +3.63(+1.00%)
Dec 17, 2019 365.36 367.40 359.74 363.92 1,275,050 -1.96(-0.54%)
Dec 16, 2019 356.52 370.59 352.63 365.88 2,135,140 +12.75(+3.61%)
Dec 13, 2019 347.40 353.82 347.00 353.13 862,500 +6.10(+1.76%)
Dec 12, 2019 345.19 348.69 343.64 347.03 829,903 +2.25(+0.65%)
Dec 11, 2019 344.80 348.17 341.27 344.78 688,110 +0.22(+0.06%)
Dec 10, 2019 342.52 345.54 340.57 344.56 687,093 +2.28(+0.67%)
Dec 09, 2019 347.43 347.58 342.17 342.28 642,752 -5.86(-1.68%)
Dec 06, 2019 345.30 350.46 345.30 348.14 902,200 +2.93(+0.85%)
Dec 05, 2019 344.12 346.68 341.24 345.21 725,576 +1.09(+0.32%)
Dec 04, 2019 342.01 346.80 342.01 344.12 714,707 +2.28(+0.67%)
Dec 03, 2019 335.03 343.93 333.28 341.84 906,119 +3.59(+1.06%)
Dec 02, 2019 342.39 343.29 336.86 338.25 816,558 -2.98(-0.87%)
Nov 29, 2019 341.56 343.42 339.64 341.23 306,200 -0.71(-0.21%)
Nov 27, 2019 342.11 344.86 341.41 341.94 473,600 -0.15(-0.04%)
Nov 26, 2019 344.82 345.71 341.36 342.09 1,291,420 -2.73(-0.79%)
Nov 25, 2019 339.70 345.18 336.67 344.82 1,062,378 +6.58(+1.95%)
Nov 22, 2019 337.31 338.90 336.01 338.24 774,900 -0.23(-0.07%)
Nov 21, 2019 336.40 338.75 335.48 338.47 1,235,724 +0.70(+0.21%)
Nov 20, 2019 336.30 338.37 332.69 337.77 878,949 +1.64(+0.49%)
Nov 19, 2019 336.00 337.79 331.83 336.13 736,103 +1.59(+0.48%)
Nov 18, 2019 334.86 341.99 331.91 334.54 1,607,504 -1.01(-0.30%)
Nov 15, 2019 318.02 340.48 317.01 335.55 2,212,900 +17.55(+5.52%)
Nov 14, 2019 318.68 320.51 316.93 318.00 966,262 -0.90(-0.28%)
Nov 13, 2019 318.09 321.48 318.09 318.90 618,059 -1.39(-0.43%)
Nov 12, 2019 316.37 320.83 315.32 320.29 1,096,120 +2.73(+0.86%)
Nov 11, 2019 316.92 320.12 315.85 317.56 1,479,885 -0.02(-0.01%)
Nov 08, 2019 315.72 320.01 314.15 317.58 1,429,500 +2.44(+0.77%)
Nov 07, 2019 306.81 316.25 303.56 315.14 1,710,395 +10.20(+3.34%)
Nov 06, 2019 302.02 306.77 296.77 304.94 1,648,727 +10.19(+3.46%)
Nov 05, 2019 299.00 300.38 293.12 294.75 863,544 -2.24(-0.75%)
Nov 04, 2019 296.70 298.62 293.05 296.99 603,297 +0.79(+0.27%)
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.