Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 330.35 331.40 323.04 326.27 1,565,938 -6.79(-2.04%)
Jan 30, 2020 338.02 340.12 329.94 333.06 1,262,535 -8.08(-2.37%)
Jan 29, 2020 341.64 344.58 337.98 341.14 1,629,605 -1.24(-0.36%)
Jan 28, 2020 337.78 346.61 335.75 342.39 1,030,135 +5.76(+1.71%)
Jan 27, 2020 341.01 342.40 333.92 336.62 1,334,563 -9.69(-2.80%)
Jan 24, 2020 353.64 353.64 343.69 346.32 1,003,663 -6.48(-1.84%)
Jan 23, 2020 354.80 356.77 351.09 352.80 730,691 -2.08(-0.59%)
Jan 22, 2020 356.21 357.18 350.22 354.88 578,125 +0.82(+0.23%)
Jan 21, 2020 352.49 358.96 351.21 354.05 875,350 -1.63(-0.46%)
Jan 17, 2020 353.69 357.15 351.26 355.68 909,779 -0.56(-0.16%)
Jan 16, 2020 355.25 356.92 352.97 356.24 545,868 +2.97(+0.84%)
Jan 15, 2020 347.52 358.29 345.34 353.27 1,161,270 +6.62(+1.91%)
Jan 14, 2020 345.69 350.71 344.67 346.66 1,419,218 +0.36(+0.10%)
Jan 13, 2020 352.44 353.93 344.25 346.30 1,784,976 -7.02(-1.99%)
Jan 10, 2020 355.22 358.13 351.88 353.32 1,067,455 -0.38(-0.11%)
Jan 09, 2020 361.94 362.68 352.43 353.70 1,814,588 -10.18(-2.80%)
Jan 08, 2020 357.26 365.23 356.50 363.88 1,238,418 +7.89(+2.22%)
Jan 07, 2020 358.06 358.06 352.32 355.99 689,650 -3.57(-0.99%)
Jan 06, 2020 353.45 359.65 352.72 359.56 986,005 +5.52(+1.56%)
Jan 03, 2020 355.92 360.97 353.57 354.04 918,642 +1.57(+0.45%)
Jan 02, 2020 356.27 356.99 349.84 352.47 698,742 -3.18(-0.89%)
Dec 31, 2019 356.89 358.20 352.25 355.65 574,331 -1.21(-0.34%)
Dec 30, 2019 359.40 360.05 356.00 356.86 427,460 -2.60(-0.72%)
Dec 27, 2019 360.24 361.32 358.38 359.46 375,062 +1.35(+0.38%)
Dec 26, 2019 357.05 358.70 353.47 358.12 378,184 +1.23(+0.34%)
Dec 24, 2019 356.78 358.09 355.13 356.89 177,932 +0.56(+0.16%)
Dec 23, 2019 357.68 359.32 356.04 356.32 550,124 -1.00(-0.28%)
Dec 20, 2019 356.33 357.99 353.23 357.32 1,928,153 +3.09(+0.87%)
Dec 19, 2019 356.03 358.47 352.62 354.23 1,082,147 -1.89(-0.53%)
Dec 18, 2019 352.60 360.73 351.42 356.12 1,014,389 +3.52(+1.00%)
Dec 17, 2019 354.00 355.98 348.55 352.60 1,315,968 -1.90(-0.54%)
Dec 16, 2019 345.43 359.07 341.67 354.50 2,203,660 +12.35(+3.61%)
Dec 13, 2019 336.60 342.82 336.21 342.15 890,179 +5.91(+1.76%)
Dec 12, 2019 334.46 337.85 332.95 336.24 856,536 +2.18(+0.65%)
Dec 11, 2019 334.08 337.35 330.66 334.06 710,192 +0.21(+0.06%)
Dec 10, 2019 331.87 334.80 329.98 333.85 709,143 +2.21(+0.67%)
Dec 09, 2019 336.63 336.77 331.53 331.64 663,379 -5.68(-1.68%)
Dec 06, 2019 334.56 339.56 334.56 337.31 931,153 +2.84(+0.85%)
Dec 05, 2019 333.42 335.90 330.63 334.48 748,860 +1.06(+0.32%)
Dec 04, 2019 331.38 336.02 331.38 333.42 737,643 +2.21(+0.67%)
Dec 03, 2019 324.61 333.24 322.92 331.21 935,197 +3.48(+1.06%)
Dec 02, 2019 331.74 332.62 326.39 327.73 842,762 -2.89(-0.87%)
Nov 29, 2019 330.94 332.74 329.08 330.62 316,026 -0.69(-0.21%)
Nov 27, 2019 331.47 334.14 330.79 331.31 488,798 -0.14(-0.04%)
Nov 26, 2019 334.10 334.96 330.75 331.45 1,332,863 -2.65(-0.79%)
Nov 25, 2019 329.14 334.45 326.20 334.10 1,096,471 +6.38(+1.95%)
Nov 22, 2019 326.82 328.36 325.56 327.72 799,767 -0.22(-0.07%)
Nov 21, 2019 325.94 328.22 325.05 327.95 1,275,380 +0.68(+0.21%)
Nov 20, 2019 325.84 327.85 322.35 327.27 907,155 +1.59(+0.49%)
Nov 19, 2019 325.55 327.29 321.51 325.68 759,725 +1.54(+0.48%)
Nov 18, 2019 324.45 331.36 321.59 324.14 1,659,091 -0.98(-0.30%)
Nov 15, 2019 308.13 329.89 307.15 325.12 2,283,915 +17.00(+5.52%)
Nov 14, 2019 308.77 310.54 307.07 308.11 997,271 -0.87(-0.28%)
Nov 13, 2019 308.20 311.48 308.20 308.98 637,893 -1.35(-0.43%)
Nov 12, 2019 306.53 310.85 305.51 310.33 1,131,296 +2.65(+0.86%)
Nov 11, 2019 307.07 310.17 306.03 307.69 1,527,377 -0.02(-0.01%)
Nov 08, 2019 305.90 310.06 304.38 307.70 1,475,375 +2.36(+0.77%)
Nov 07, 2019 297.27 306.42 294.12 305.34 1,765,284 +9.88(+3.34%)
Nov 06, 2019 292.63 297.23 287.54 295.46 1,701,637 +9.87(+3.46%)
Nov 05, 2019 289.70 291.04 284.01 285.58 891,256 -2.17(-0.75%)
Nov 04, 2019 287.47 289.33 283.94 287.75 622,657 +0.76(+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.