Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 367.50 368.30 366.18 366.18 1,390,900 -1.82(-0.49%)
Nov 27, 2019 369.96 371.83 366.80 368.00 4,152,200 -4.00(-1.08%)
Nov 26, 2019 373.66 374.77 371.36 372.00 2,859,154 -1.13(-0.30%)
Nov 25, 2019 372.52 374.30 369.20 373.13 3,324,363 +1.79(+0.48%)
Nov 22, 2019 368.27 373.55 366.61 371.34 3,915,700 +4.90(+1.34%)
Nov 21, 2019 369.75 370.76 366.26 366.44 2,701,598 -4.47(-1.21%)
Nov 20, 2019 366.00 370.99 365.75 370.91 3,774,772 +3.91(+1.07%)
Nov 19, 2019 373.51 374.83 361.61 367.00 6,669,926 -2.46(-0.67%)
Nov 18, 2019 371.67 375.60 367.90 369.46 3,823,849 -2.22(-0.60%)
Nov 15, 2019 370.00 373.48 369.30 371.68 5,496,700 +4.24(+1.15%)
Nov 14, 2019 363.10 368.48 361.48 367.44 5,339,635 +4.94(+1.36%)
Nov 13, 2019 361.87 366.62 361.12 362.50 3,478,122 -0.38(-0.10%)
Nov 12, 2019 366.49 367.11 360.01 362.88 5,769,866 -4.08(-1.11%)
Nov 11, 2019 349.04 369.75 345.56 366.96 11,483,473 +15.96(+4.55%)
Nov 08, 2019 356.40 357.00 350.55 351.00 3,220,600 -6.31(-1.77%)
Nov 07, 2019 356.12 359.40 355.05 357.31 2,832,294 +3.12(+0.88%)
Nov 06, 2019 358.86 359.40 353.13 354.19 3,811,878 -4.10(-1.14%)
Nov 05, 2019 355.23 361.61 353.19 358.29 5,465,276 +7.20(+2.05%)
Nov 04, 2019 346.46 351.45 346.05 351.09 3,676,028 +5.90(+1.71%)
Nov 01, 2019 340.59 345.19 339.50 345.19 3,538,100 +5.28(+1.55%)
Oct 31, 2019 344.70 346.06 339.45 339.91 3,866,200 -6.15(-1.78%)
Oct 30, 2019 346.63 350.00 343.27 346.06 3,996,802 -2.87(-0.82%)
Oct 29, 2019 340.19 349.72 339.22 348.93 6,112,640 +8.05(+2.36%)
Oct 28, 2019 341.50 344.98 339.49 340.88 3,233,866 +1.05(+0.31%)
Oct 25, 2019 342.92 343.37 338.90 339.83 4,058,000 -4.72(-1.37%)
Oct 24, 2019 341.70 345.74 337.77 344.55 5,413,727 +4.05(+1.19%)
Oct 23, 2019 345.00 350.80 336.50 340.50 10,990,700 +3.50(+1.04%)
Oct 22, 2019 336.07 341.48 334.46 337.00 7,966,977 +5.94(+1.79%)
Oct 21, 2019 332.89 334.24 324.40 331.06 15,534,117 -12.94(-3.76%)
Oct 18, 2019 369.00 369.35 344.00 344.00 13,568,400 -25.06(-6.79%)
Oct 17, 2019 372.42 373.80 369.06 369.06 2,402,404 -3.37(-0.90%)
Oct 16, 2019 370.22 377.42 369.24 372.43 3,682,832 +1.47(+0.40%)
Oct 15, 2019 372.58 373.53 370.53 370.96 2,861,348 -2.22(-0.59%)
Oct 14, 2019 374.25 378.70 372.68 373.18 2,137,702 -1.74(-0.46%)
Oct 11, 2019 373.00 376.94 370.08 374.92 3,973,400 +3.92(+1.06%)
Oct 10, 2019 373.70 374.54 370.33 371.00 2,760,656 -3.96(-1.06%)
Oct 09, 2019 376.00 377.86 373.50 374.96 2,792,523 +0.86(+0.23%)
Oct 08, 2019 371.05 377.34 368.64 374.10 4,050,956 -2.44(-0.65%)
Oct 07, 2019 374.06 378.15 373.06 376.54 1,952,921 +0.84(+0.22%)
Oct 04, 2019 372.25 376.13 371.72 375.70 2,013,200 +3.63(+0.98%)
Oct 03, 2019 366.21 372.25 363.23 372.07 2,718,989 +4.71(+1.28%)
Oct 02, 2019 371.85 372.99 363.77 367.36 3,735,731 -7.58(-2.02%)
Oct 01, 2019 381.70 382.85 374.63 374.94 2,951,072 -5.53(-1.45%)
Sep 30, 2019 382.41 383.77 376.69 380.47 3,211,003 -2.39(-0.62%)
Sep 27, 2019 388.19 389.69 381.31 382.86 2,732,100 -4.03(-1.04%)
Sep 26, 2019 387.10 388.23 383.33 386.89 2,534,172 +0.69(+0.18%)
Sep 25, 2019 384.91 391.00 383.10 386.20 4,782,000 +4.55(+1.19%)
Sep 24, 2019 379.54 381.89 375.31 381.65 3,593,296 +4.62(+1.23%)
Sep 23, 2019 376.61 380.10 374.42 377.03 3,061,552 -2.36(-0.62%)
Sep 20, 2019 384.11 384.73 377.92 379.39 6,853,000 -5.05(-1.31%)
Sep 19, 2019 386.14 388.52 382.90 384.44 3,026,492 -1.97(-0.51%)
Sep 18, 2019 383.25 386.74 379.80 386.41 4,241,256 +2.21(+0.58%)
Sep 17, 2019 378.41 385.31 377.80 384.20 3,297,269 +5.35(+1.41%)
Sep 16, 2019 378.14 381.63 375.00 378.85 3,054,536 -0.91(-0.24%)
Sep 13, 2019 377.39 381.75 377.05 379.76 3,628,900 +4.13(+1.10%)
Sep 12, 2019 383.71 384.00 374.31 375.63 4,494,994 -7.31(-1.91%)
Sep 11, 2019 368.74 383.50 368.00 382.94 8,427,332 +13.45(+3.64%)
Sep 10, 2019 359.00 369.49 358.55 369.49 4,546,770 +10.71(+2.99%)
Sep 09, 2019 357.98 360.93 354.73 358.78 4,182,932 -4.22(-1.16%)
Sep 06, 2019 361.61 364.91 359.12 363.00 3,022,500 +2.70(+0.75%)
Sep 05, 2019 360.14 364.71 359.13 360.30 3,644,776 +3.77(+1.06%)
Sep 04, 2019 357.68 358.03 354.43 356.53 2,752,665 +2.11(+0.60%)
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.