Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 286.33 289.63 283.83 286.99 795,536 +1.94(+0.68%)
Oct 31, 2019 284.41 286.72 280.50 285.05 658,982 +0.01(+0.00%)
Oct 30, 2019 287.46 287.73 283.48 285.04 586,916 -1.60(-0.56%)
Oct 29, 2019 280.13 287.22 278.38 286.64 846,445 +6.27(+2.24%)
Oct 28, 2019 279.29 283.14 279.29 280.37 468,478 +1.24(+0.44%)
Oct 25, 2019 278.63 280.23 276.64 279.13 534,313 +1.43(+0.52%)
Oct 24, 2019 281.63 282.44 276.59 277.70 670,699 -3.49(-1.24%)
Oct 23, 2019 279.40 284.05 278.34 281.19 666,046 +0.10(+0.03%)
Oct 22, 2019 277.48 284.29 276.99 281.09 820,718 +2.87(+1.03%)
Oct 21, 2019 280.27 281.00 277.78 278.22 882,027 -2.05(-0.73%)
Oct 18, 2019 279.19 280.98 274.03 280.27 1,945,183 +3.64(+1.32%)
Oct 17, 2019 267.61 276.83 267.36 276.62 1,578,777 +9.81(+3.68%)
Oct 16, 2019 266.94 268.49 265.55 266.81 997,769 -1.23(-0.46%)
Oct 15, 2019 261.06 268.79 260.92 268.04 1,404,272 +12.25(+4.79%)
Oct 14, 2019 257.27 257.82 255.18 255.79 875,422 -2.19(-0.85%)
Oct 11, 2019 255.57 261.14 254.93 257.98 1,300,125 +4.95(+1.96%)
Oct 10, 2019 249.41 254.04 246.80 253.03 1,279,142 +7.12(+2.90%)
Oct 09, 2019 247.20 249.07 245.56 245.91 763,209 +0.61(+0.25%)
Oct 08, 2019 245.09 246.03 242.73 245.30 996,528 -2.01(-0.81%)
Oct 07, 2019 248.03 249.10 246.54 247.30 905,406 -0.79(-0.32%)
Oct 04, 2019 246.04 248.67 245.14 248.10 768,908 +2.42(+0.99%)
Oct 03, 2019 247.30 248.50 243.66 245.68 973,404 -1.87(-0.76%)
Oct 02, 2019 245.72 251.03 244.89 247.55 1,049,748 +1.08(+0.44%)
Oct 01, 2019 247.99 248.73 240.90 246.47 1,361,712 -1.25(-0.50%)
Sep 30, 2019 246.10 249.98 244.25 247.72 1,440,475 -1.86(-0.75%)
Sep 27, 2019 256.31 258.67 248.64 249.58 1,127,147 -5.60(-2.19%)
Sep 26, 2019 259.22 259.76 249.86 255.18 2,407,119 -3.65(-1.41%)
Sep 25, 2019 265.50 268.23 256.40 258.83 1,719,666 -7.04(-2.65%)
Sep 24, 2019 268.67 270.00 264.50 265.87 726,732 -2.25(-0.84%)
Sep 23, 2019 266.54 269.77 265.00 268.12 779,252 +0.02(+0.01%)
Sep 20, 2019 270.34 273.04 267.60 268.10 1,031,557 -1.09(-0.41%)
Sep 19, 2019 264.73 270.48 264.19 269.19 902,939 +5.10(+1.93%)
Sep 18, 2019 264.12 266.87 262.67 264.09 668,650 -0.63(-0.24%)
Sep 17, 2019 269.06 269.56 263.33 264.71 892,337 -4.35(-1.62%)
Sep 16, 2019 262.94 271.11 262.94 269.06 750,825 +3.47(+1.31%)
Sep 13, 2019 261.45 270.48 261.45 265.59 975,294 +6.10(+2.35%)
Sep 12, 2019 268.26 269.68 258.91 259.49 1,472,153 -8.15(-3.05%)
Sep 11, 2019 267.05 269.10 263.11 267.64 1,102,744 -0.04(-0.01%)
Sep 10, 2019 267.31 271.54 266.58 267.68 1,126,438 +1.12(+0.42%)
Sep 09, 2019 264.38 268.94 263.25 266.56 844,344 +2.11(+0.80%)
Sep 06, 2019 265.35 268.49 264.00 264.45 618,996 -1.16(-0.44%)
Sep 05, 2019 268.65 269.52 262.40 265.61 888,856 +0.51(+0.19%)
Sep 04, 2019 273.38 274.59 263.69 265.10 1,042,750 -5.98(-2.20%)
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.