Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 449.73 451.64 447.50 451.47 330,478 +1.67(+0.37%)
Dec 30, 2019 452.64 452.64 448.68 449.80 307,485 -1.95(-0.43%)
Dec 27, 2019 451.96 453.13 450.50 451.75 246,745 -0.21(-0.05%)
Dec 26, 2019 448.90 451.97 448.80 451.96 174,780 +3.23(+0.72%)
Dec 24, 2019 449.31 449.73 446.75 448.72 140,631 -0.02(-0.00%)
Dec 23, 2019 450.50 451.58 446.90 448.74 402,199 +0.06(+0.01%)
Dec 20, 2019 454.76 454.76 448.52 448.68 1,077,283 -2.47(-0.55%)
Dec 19, 2019 448.45 452.51 448.17 451.15 476,929 +2.56(+0.57%)
Dec 18, 2019 451.89 451.89 447.40 448.59 604,537 -2.51(-0.56%)
Dec 17, 2019 452.22 453.73 449.14 451.10 473,362 +0.22(+0.05%)
Dec 16, 2019 452.29 455.16 450.14 450.89 475,314 +3.09(+0.69%)
Dec 13, 2019 450.47 452.51 444.99 447.80 507,297 -3.15(-0.70%)
Dec 12, 2019 443.69 452.36 443.23 450.95 596,614 +7.37(+1.66%)
Dec 11, 2019 443.91 446.66 442.42 443.58 522,868 -0.11(-0.02%)
Dec 10, 2019 447.06 447.18 442.62 443.68 394,248 -2.73(-0.61%)
Dec 09, 2019 443.93 447.33 441.95 446.42 415,110 +1.18(+0.26%)
Dec 06, 2019 444.98 448.78 441.73 445.24 564,418 +4.90(+1.11%)
Dec 05, 2019 435.67 440.55 433.35 440.33 512,862 +6.21(+1.43%)
Dec 04, 2019 433.21 439.76 433.21 434.13 819,273 +0.83(+0.19%)
Dec 03, 2019 432.30 433.70 426.98 433.30 540,652 -3.52(-0.80%)
Dec 02, 2019 441.79 442.16 436.11 436.81 425,770 -4.65(-1.05%)
Nov 29, 2019 442.92 443.24 440.17 441.46 268,497 +0.62(+0.14%)
Nov 27, 2019 437.46 441.22 436.06 440.84 335,985 +2.97(+0.68%)
Nov 26, 2019 437.76 438.38 434.85 437.86 588,651 -0.88(-0.20%)
Nov 25, 2019 433.73 439.37 432.05 438.74 487,352 +6.12(+1.41%)
Nov 22, 2019 432.62 435.09 431.82 432.62 541,590 +0.02(+0.00%)
Nov 21, 2019 436.19 436.63 430.43 432.60 590,501 -3.42(-0.78%)
Nov 20, 2019 437.60 439.50 432.77 436.02 491,929 -3.56(-0.81%)
Nov 19, 2019 439.76 442.24 438.09 439.58 393,045 +0.95(+0.22%)
Nov 18, 2019 437.80 439.37 435.91 438.63 340,450 +0.69(+0.16%)
Nov 15, 2019 433.58 438.76 431.73 437.94 383,407 +5.68(+1.31%)
Nov 14, 2019 432.59 433.18 429.80 432.25 463,363 -0.88(-0.20%)
Nov 13, 2019 430.42 435.21 428.67 433.13 375,330 -1.09(-0.25%)
Nov 12, 2019 434.40 434.96 432.10 434.22 409,511 +0.00(+0.00%)
Nov 11, 2019 433.87 436.02 432.97 434.22 464,226 -3.05(-0.70%)
Nov 08, 2019 436.95 438.81 433.21 437.27 399,326 +0.05(+0.01%)
Nov 07, 2019 439.04 441.89 436.67 437.22 848,078 +0.55(+0.13%)
Nov 06, 2019 432.54 438.49 430.91 436.67 888,744 +6.33(+1.47%)
Nov 05, 2019 425.07 432.52 424.41 430.34 803,552 +5.27(+1.24%)
Nov 04, 2019 423.59 425.31 421.84 425.07 609,961 +6.56(+1.57%)
Nov 01, 2019 415.99 420.67 415.94 418.50 494,841 +6.66(+1.62%)
Oct 31, 2019 414.08 416.51 408.54 411.84 481,504 -4.67(-1.12%)
Oct 30, 2019 415.14 417.06 410.88 416.51 362,764 +0.70(+0.17%)
Oct 29, 2019 414.74 419.95 414.42 415.82 531,084 -0.36(-0.09%)
Oct 28, 2019 411.63 418.80 411.63 416.17 654,813 +6.03(+1.47%)
Oct 25, 2019 406.57 410.86 402.89 410.14 532,846 +4.58(+1.13%)
Oct 24, 2019 408.16 409.86 402.93 405.56 454,235 -2.14(-0.53%)
Oct 23, 2019 401.25 407.93 399.91 407.70 424,097 +6.01(+1.50%)
Oct 22, 2019 404.64 406.09 400.51 401.69 460,185 -2.97(-0.73%)
Oct 21, 2019 398.78 405.32 398.76 404.66 646,434 +7.68(+1.93%)
Oct 18, 2019 400.27 401.57 396.58 396.98 591,814 -5.02(-1.25%)
Oct 17, 2019 401.39 405.31 400.51 402.00 612,763 +3.81(+0.96%)
Oct 16, 2019 396.94 399.08 396.11 398.19 543,283 +1.74(+0.44%)
Oct 15, 2019 390.54 399.60 388.07 396.45 942,037 +9.14(+2.36%)
Oct 14, 2019 385.60 387.57 383.23 387.32 800,679 +0.19(+0.05%)
Oct 11, 2019 381.78 388.82 379.51 387.13 832,845 +12.15(+3.24%)
Oct 10, 2019 372.03 378.99 372.03 374.98 661,167 +2.86(+0.77%)
Oct 09, 2019 370.90 374.04 369.25 372.12 433,342 +3.58(+0.97%)
Oct 08, 2019 374.08 374.87 367.28 368.54 568,983 -8.93(-2.37%)
Oct 07, 2019 378.89 381.10 375.78 377.47 656,449 -3.81(-1.00%)
Oct 04, 2019 375.67 381.51 373.83 381.28 401,568 +6.99(+1.87%)
Oct 03, 2019 373.65 376.08 366.80 374.29 569,863 -0.67(-0.18%)
Oct 02, 2019 382.22 382.97 372.38 374.96 854,654 -11.89(-3.07%)
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.