Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 277.99 278.65 272.11 272.72 1,304,441 -6.08(-2.18%)
Jan 30, 2020 276.43 279.00 274.73 278.80 807,069 +0.69(+0.25%)
Jan 29, 2020 281.43 281.82 276.13 278.11 882,247 -2.18(-0.78%)
Jan 28, 2020 276.64 280.65 275.21 280.29 864,534 +4.28(+1.55%)
Jan 27, 2020 273.79 278.16 273.33 276.01 905,968 -4.20(-1.50%)
Jan 24, 2020 282.08 284.99 279.41 280.21 1,120,412 -0.49(-0.17%)
Jan 23, 2020 281.81 284.67 280.48 280.69 1,706,101 -1.89(-0.67%)
Jan 22, 2020 278.31 283.53 278.07 282.58 2,684,534 +5.36(+1.93%)
Jan 21, 2020 274.11 277.47 273.85 277.22 1,681,937 +2.10(+0.76%)
Jan 17, 2020 270.88 275.27 268.80 275.12 2,233,629 +5.82(+2.16%)
Jan 16, 2020 267.14 269.32 265.84 269.31 858,170 +3.76(+1.42%)
Jan 15, 2020 266.34 268.54 265.16 265.54 1,179,502 +0.31(+0.12%)
Jan 14, 2020 268.10 268.76 264.66 265.23 1,250,587 -3.27(-1.22%)
Jan 13, 2020 268.78 270.26 267.32 268.50 1,745,310 +0.77(+0.29%)
Jan 10, 2020 268.94 268.94 266.35 267.73 1,158,966 +0.34(+0.13%)
Jan 09, 2020 266.51 269.69 266.10 267.39 1,106,517 +2.48(+0.94%)
Jan 08, 2020 260.17 266.74 259.01 264.91 1,415,277 +6.22(+2.41%)
Jan 07, 2020 259.02 259.70 257.60 258.69 942,624 +0.06(+0.02%)
Jan 06, 2020 254.24 258.84 254.12 258.63 1,056,945 +1.97(+0.77%)
Jan 03, 2020 253.97 257.62 253.80 256.66 822,527 -1.73(-0.67%)
Jan 02, 2020 253.45 258.81 253.45 258.38 1,158,348 +4.11(+1.61%)
Dec 31, 2019 255.03 256.34 252.75 254.28 1,038,125 -0.88(-0.35%)
Dec 30, 2019 259.36 260.06 254.75 255.16 1,025,446 -4.10(-1.58%)
Dec 27, 2019 259.65 259.65 256.76 259.26 657,094 +0.19(+0.07%)
Dec 26, 2019 256.71 260.07 256.66 259.07 712,418 +2.47(+0.96%)
Dec 24, 2019 258.81 259.40 256.57 256.61 429,650 -1.89(-0.73%)
Dec 23, 2019 260.20 261.09 258.44 258.50 1,453,986 -0.80(-0.31%)
Dec 20, 2019 258.07 259.66 256.71 259.30 2,438,946 +2.96(+1.16%)
Dec 19, 2019 255.36 256.83 254.71 256.34 1,393,574 +0.83(+0.32%)
Dec 18, 2019 253.64 256.54 252.41 255.51 1,497,089 +2.72(+1.08%)
Dec 17, 2019 257.26 257.26 251.57 252.79 1,832,200 -3.01(-1.18%)
Dec 16, 2019 253.16 256.40 253.13 255.80 2,007,135 +3.75(+1.49%)
Dec 13, 2019 245.18 253.05 242.73 252.06 2,024,334 +6.69(+2.73%)
Dec 12, 2019 244.03 248.22 242.72 245.37 1,135,485 +0.82(+0.34%)
Dec 11, 2019 246.72 248.14 240.56 244.54 1,636,721 -0.41(-0.17%)
Dec 10, 2019 248.59 249.37 244.78 244.95 1,004,780 -3.35(-1.35%)
Dec 09, 2019 248.52 249.38 247.95 248.30 1,119,588 -0.40(-0.16%)
Dec 06, 2019 247.33 248.80 246.32 248.70 1,060,375 +2.33(+0.95%)
Dec 05, 2019 247.34 248.21 244.79 246.37 1,286,256 -0.46(-0.18%)
Dec 04, 2019 247.91 248.11 245.55 246.82 1,571,973 +0.55(+0.22%)
Dec 03, 2019 245.79 248.88 244.99 246.27 1,594,169 -2.79(-1.12%)
Dec 02, 2019 251.54 252.34 245.27 249.06 1,530,959 -2.27(-0.90%)
Nov 29, 2019 253.71 254.75 250.79 251.33 743,210 -3.16(-1.24%)
Nov 27, 2019 259.47 259.77 253.07 254.49 1,199,128 -3.62(-1.40%)
Nov 26, 2019 249.89 258.71 249.49 258.11 2,146,654 +8.55(+3.43%)
Nov 25, 2019 253.24 253.38 248.85 249.56 2,501,647 -2.66(-1.05%)
Nov 22, 2019 260.09 262.11 247.79 252.22 4,194,324 -11.01(-4.18%)
Nov 21, 2019 267.07 267.65 261.68 263.23 1,346,818 -2.26(-0.85%)
Nov 20, 2019 263.48 266.57 262.64 265.49 1,492,398 +1.18(+0.45%)
Nov 19, 2019 261.97 264.55 260.13 264.31 1,374,292 +3.75(+1.44%)
Nov 18, 2019 259.16 260.88 256.33 260.56 2,003,517 +2.28(+0.88%)
Nov 15, 2019 258.57 259.10 256.15 258.28 1,528,963 +1.23(+0.48%)
Nov 14, 2019 253.80 257.23 252.94 257.05 1,003,577 +2.94(+1.16%)
Nov 13, 2019 252.19 255.25 251.43 254.10 1,380,990 +1.72(+0.68%)
Nov 12, 2019 251.09 254.71 250.46 252.39 1,264,715 +1.89(+0.76%)
Nov 11, 2019 248.18 251.82 248.01 250.49 992,921 +1.14(+0.46%)
Nov 08, 2019 250.97 251.93 247.98 249.35 1,398,039 -2.43(-0.96%)
Nov 07, 2019 245.61 253.35 245.41 251.77 1,443,578 +5.76(+2.34%)
Nov 06, 2019 245.85 247.87 244.63 246.02 1,473,637 +0.25(+0.10%)
Nov 05, 2019 246.97 248.16 243.09 245.76 1,976,666 -0.87(-0.35%)
Nov 04, 2019 250.63 251.06 246.37 246.64 1,453,321 -2.35(-0.94%)
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.