Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 329.55 330.59 322.25 325.47 1,569,765 -6.78(-2.04%)
Jan 30, 2020 337.19 339.29 329.13 332.25 1,265,621 -8.06(-2.37%)
Jan 29, 2020 340.81 343.74 337.16 340.31 1,633,588 -1.24(-0.36%)
Jan 28, 2020 336.95 345.76 334.93 341.55 1,032,653 +5.75(+1.71%)
Jan 27, 2020 340.18 341.56 333.11 335.80 1,337,825 -9.67(-2.80%)
Jan 24, 2020 352.78 352.78 342.85 345.47 1,006,116 -6.47(-1.84%)
Jan 23, 2020 353.93 355.90 350.23 351.94 732,477 -2.07(-0.59%)
Jan 22, 2020 355.35 356.31 349.37 354.01 579,538 +0.82(+0.23%)
Jan 21, 2020 351.63 358.08 350.35 353.19 877,490 -1.63(-0.46%)
Jan 17, 2020 352.83 356.28 350.41 354.81 912,003 -0.56(-0.16%)
Jan 16, 2020 354.39 356.05 352.11 355.37 547,203 +2.96(+0.84%)
Jan 15, 2020 346.67 357.42 344.49 352.41 1,164,108 +6.60(+1.91%)
Jan 14, 2020 344.85 349.86 343.83 345.81 1,422,686 +0.36(+0.10%)
Jan 13, 2020 351.58 353.07 343.41 345.45 1,789,339 -7.01(-1.99%)
Jan 10, 2020 354.36 357.26 351.02 352.46 1,070,064 -0.38(-0.11%)
Jan 09, 2020 361.06 361.79 351.57 352.84 1,819,024 -10.15(-2.80%)
Jan 08, 2020 356.39 364.34 355.63 362.99 1,241,445 +7.87(+2.22%)
Jan 07, 2020 357.18 357.18 351.46 355.12 691,336 -3.56(-0.99%)
Jan 06, 2020 352.59 358.77 351.86 358.69 988,415 +5.51(+1.56%)
Jan 03, 2020 355.06 360.09 352.71 353.18 920,887 +1.57(+0.45%)
Jan 02, 2020 355.40 356.12 348.99 351.61 700,450 -3.18(-0.89%)
Dec 31, 2019 356.02 357.33 351.40 354.78 575,735 -1.21(-0.34%)
Dec 30, 2019 358.52 359.17 355.13 355.99 428,505 -2.59(-0.72%)
Dec 27, 2019 359.36 360.44 357.50 358.59 375,978 +1.34(+0.38%)
Dec 26, 2019 356.18 357.82 352.61 357.24 379,108 +1.23(+0.34%)
Dec 24, 2019 355.91 357.21 354.26 356.02 178,367 +0.56(+0.16%)
Dec 23, 2019 356.81 358.44 355.18 355.46 551,469 -1.00(-0.28%)
Dec 20, 2019 355.47 357.12 352.37 356.45 1,932,866 +3.08(+0.87%)
Dec 19, 2019 355.17 357.59 351.76 353.37 1,084,792 -1.88(-0.53%)
Dec 18, 2019 351.75 359.85 350.56 355.25 1,016,868 +3.51(+1.00%)
Dec 17, 2019 353.14 355.11 347.70 351.75 1,319,184 -1.89(-0.54%)
Dec 16, 2019 344.59 358.19 340.83 353.64 2,209,046 +12.32(+3.61%)
Dec 13, 2019 335.78 341.98 335.39 341.32 892,354 +5.90(+1.76%)
Dec 12, 2019 333.64 337.02 332.14 335.42 858,629 +2.18(+0.65%)
Dec 11, 2019 333.26 336.53 329.86 333.25 711,928 +0.21(+0.06%)
Dec 10, 2019 331.06 333.98 329.18 333.03 710,876 +2.20(+0.67%)
Dec 09, 2019 335.81 335.95 330.72 330.83 665,000 -5.66(-1.68%)
Dec 06, 2019 333.75 338.74 333.75 336.49 933,428 +2.83(+0.85%)
Dec 05, 2019 332.61 335.08 329.83 333.66 750,691 +1.05(+0.32%)
Dec 04, 2019 330.57 335.20 330.57 332.61 739,446 +2.20(+0.67%)
Dec 03, 2019 323.82 332.42 322.13 330.40 937,483 +3.47(+1.06%)
Dec 02, 2019 330.94 331.81 325.59 326.93 844,822 -2.88(-0.87%)
Nov 29, 2019 330.13 331.93 328.28 329.81 316,798 -0.69(-0.21%)
Nov 27, 2019 330.66 333.32 329.99 330.50 489,993 -0.14(-0.04%)
Nov 26, 2019 333.28 334.14 329.94 330.64 1,336,121 -2.64(-0.79%)
Nov 25, 2019 328.33 333.63 325.41 333.28 1,099,151 +6.36(+1.95%)
Nov 22, 2019 326.02 327.56 324.77 326.92 801,722 -0.22(-0.07%)
Nov 21, 2019 325.14 327.42 324.26 327.15 1,278,497 +0.68(+0.21%)
Nov 20, 2019 325.05 327.05 321.56 326.47 909,373 +1.59(+0.49%)
Nov 19, 2019 324.76 326.49 320.73 324.88 761,582 +1.54(+0.48%)
Nov 18, 2019 323.66 330.55 320.81 323.35 1,663,146 -0.98(-0.30%)
Nov 15, 2019 307.38 329.09 306.40 324.32 2,289,497 +16.96(+5.52%)
Nov 14, 2019 308.02 309.79 306.33 307.36 999,708 -0.87(-0.28%)
Nov 13, 2019 307.45 310.73 307.45 308.23 639,452 -1.34(-0.43%)
Nov 12, 2019 305.79 310.10 304.77 309.57 1,134,061 +2.64(+0.86%)
Nov 11, 2019 306.32 309.41 305.28 306.94 1,531,110 -0.02(-0.01%)
Nov 08, 2019 305.16 309.30 303.64 306.95 1,478,981 +2.36(+0.77%)
Nov 07, 2019 296.55 305.67 293.40 304.60 1,769,599 +9.86(+3.35%)
Nov 06, 2019 291.92 296.51 286.84 294.74 1,705,796 +9.85(+3.46%)
Nov 05, 2019 289.00 290.33 283.31 284.89 893,434 -2.16(-0.75%)
Nov 04, 2019 286.77 288.63 283.25 287.05 624,179 +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.