Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 269.89 272.53 268.60 270.31 5,484,580 -0.33(-0.12%)
Oct 30, 2019 268.19 270.95 266.59 270.64 3,568,221 +2.79(+1.04%)
Oct 29, 2019 271.08 271.75 266.67 267.85 4,819,179 -1.60(-0.59%)
Oct 28, 2019 266.84 269.45 265.00 269.45 3,884,500 +5.60(+2.12%)
Oct 25, 2019 260.01 265.79 259.32 263.84 2,826,493 +1.41(+0.54%)
Oct 24, 2019 257.37 263.00 257.37 262.44 3,916,018 +7.71(+3.03%)
Oct 23, 2019 256.51 257.98 252.44 254.72 5,518,088 -0.40(-0.16%)
Oct 22, 2019 268.44 268.88 254.88 255.12 5,781,488 -12.73(-4.75%)
Oct 21, 2019 265.54 267.92 263.17 267.86 3,175,104 +3.58(+1.36%)
Oct 18, 2019 268.77 270.18 263.56 264.27 4,150,903 -5.74(-2.13%)
Oct 17, 2019 272.79 273.85 269.45 270.01 2,499,366 -1.72(-0.63%)
Oct 16, 2019 270.59 272.48 268.35 271.73 2,796,107 -0.28(-0.10%)
Oct 15, 2019 270.70 273.38 269.48 272.02 3,079,253 +2.13(+0.79%)
Oct 14, 2019 271.04 272.02 269.09 269.89 2,095,279 +0.46(+0.17%)
Oct 11, 2019 269.71 273.42 268.66 269.43 3,591,871 +2.03(+0.76%)
Oct 10, 2019 265.18 268.26 264.89 267.40 2,281,071 +1.55(+0.58%)
Oct 09, 2019 263.62 266.72 263.17 265.85 2,230,316 +5.05(+1.94%)
Oct 08, 2019 263.48 264.71 260.33 260.80 2,896,479 -4.68(-1.76%)
Oct 07, 2019 264.62 266.75 263.74 265.47 2,946,460 -1.82(-0.68%)
Oct 04, 2019 262.86 267.71 262.52 267.30 2,757,641 +5.63(+2.15%)
Oct 03, 2019 257.73 261.91 253.99 261.67 4,076,153 +3.72(+1.44%)
Oct 02, 2019 261.54 262.30 256.04 257.95 4,754,511 -6.30(-2.38%)
Oct 01, 2019 264.79 266.90 263.38 264.25 3,148,683 -0.61(-0.23%)
Sep 30, 2019 263.88 265.36 262.68 264.87 3,344,088 +2.38(+0.91%)
Sep 27, 2019 268.60 268.83 261.08 262.49 3,319,914 -4.64(-1.74%)
Sep 26, 2019 266.49 268.64 265.90 267.13 3,009,024 +1.11(+0.42%)
Sep 25, 2019 263.58 266.25 260.03 266.02 4,206,366 +1.59(+0.60%)
Sep 24, 2019 268.83 270.60 262.42 264.43 4,228,532 -1.98(-0.74%)
Sep 23, 2019 263.63 266.99 263.34 266.41 3,185,719 +1.93(+0.73%)
Sep 20, 2019 270.94 271.72 264.23 264.48 5,720,034 -4.62(-1.72%)
Sep 19, 2019 269.15 271.28 268.07 269.10 2,692,124 +0.79(+0.29%)
Sep 18, 2019 269.94 270.02 263.77 268.31 3,059,019 -1.12(-0.42%)
Sep 17, 2019 267.78 271.75 267.19 269.43 3,025,776 +2.12(+0.79%)
Sep 16, 2019 266.72 268.96 265.98 267.32 2,823,726 -2.19(-0.81%)
Sep 13, 2019 271.13 271.29 266.30 269.50 4,748,257 -0.08(-0.03%)
Sep 12, 2019 266.64 271.89 266.45 269.58 5,636,704 +6.29(+2.39%)
Sep 11, 2019 268.14 269.19 262.56 263.29 6,497,678 -2.32(-0.87%)
Sep 10, 2019 274.40 274.55 263.67 265.61 8,901,598 -10.76(-3.89%)
Sep 09, 2019 286.25 286.44 273.19 276.37 4,916,353 -7.82(-2.75%)
Sep 06, 2019 284.74 285.84 282.89 284.19 2,853,711 -0.68(-0.24%)
Sep 05, 2019 283.13 286.22 282.45 284.87 3,904,815 +5.83(+2.09%)
Sep 04, 2019 275.79 279.14 275.19 279.04 2,697,856 +5.84(+2.14%)
Sep 03, 2019 273.08 275.86 271.63 273.20 2,410,530 -1.23(-0.45%)
Aug 30, 2019 275.62 275.98 271.86 274.43 2,667,107 -0.01(-0.00%)
Aug 29, 2019 274.07 275.02 272.00 274.44 2,355,592 +3.06(+1.13%)
Aug 28, 2019 268.44 271.77 266.62 271.38 2,365,327 +1.56(+0.58%)
Aug 27, 2019 269.91 272.20 268.13 269.81 2,224,974 +0.21(+0.08%)
Aug 26, 2019 268.10 269.61 266.25 269.61 2,240,276 +4.43(+1.67%)
Aug 23, 2019 273.09 275.13 263.54 265.18 4,529,458 -8.66(-3.16%)
Aug 22, 2019 275.15 275.91 269.93 273.84 3,051,117 -1.21(-0.44%)
Aug 21, 2019 272.74 275.14 272.39 275.05 2,555,362 +4.85(+1.79%)
Aug 20, 2019 271.53 272.66 269.04 270.20 2,649,007 -1.00(-0.37%)
Aug 19, 2019 270.17 271.70 268.42 271.21 2,565,941 +3.62(+1.35%)
Aug 16, 2019 268.19 269.15 267.04 267.59 2,786,862 +2.41(+0.91%)
Aug 15, 2019 262.64 266.41 261.48 265.18 3,449,122 +4.62(+1.77%)
Aug 14, 2019 263.16 265.75 259.29 260.56 3,844,160 -7.20(-2.69%)
Aug 13, 2019 263.17 268.57 261.39 267.76 4,024,487 +4.43(+1.68%)
Aug 12, 2019 266.12 268.19 262.26 263.33 2,859,987 -4.84(-1.80%)
Aug 09, 2019 268.71 270.07 266.34 268.17 3,496,778 -3.01(-1.11%)
Aug 08, 2019 265.29 271.22 264.90 271.18 4,239,878 +8.53(+3.25%)
Aug 07, 2019 256.90 263.34 253.83 262.65 4,588,997 +4.51(+1.75%)
Aug 06, 2019 255.34 258.61 253.76 258.15 5,042,777 +7.65(+3.05%)
Aug 05, 2019 253.59 256.17 247.63 250.50 7,031,637 -12.30(-4.68%)
Aug 02, 2019 265.29 265.78 259.12 262.80 4,550,272 -4.59(-1.72%)
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.