Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 248.31 248.66 245.28 246.41 302,643 -3.12(-1.25%)
Nov 27, 2019 245.18 249.77 243.67 249.53 894,159 +4.09(+1.67%)
Nov 26, 2019 241.24 245.80 240.60 245.44 1,109,052 +4.97(+2.07%)
Nov 25, 2019 243.14 244.37 239.82 240.47 685,680 -3.09(-1.27%)
Nov 22, 2019 245.74 246.77 242.35 243.56 515,881 +0.44(+0.18%)
Nov 21, 2019 248.59 249.13 242.87 243.12 527,713 -5.59(-2.25%)
Nov 20, 2019 246.16 250.46 246.02 248.71 660,743 +1.49(+0.60%)
Nov 19, 2019 246.23 248.66 244.64 247.21 513,883 +1.69(+0.69%)
Nov 18, 2019 244.67 247.47 243.58 245.52 625,986 +0.02(+0.01%)
Nov 15, 2019 247.74 249.25 244.94 245.50 688,015 -3.11(-1.25%)
Nov 14, 2019 243.41 248.79 241.70 248.61 636,213 +3.95(+1.61%)
Nov 13, 2019 241.90 245.05 237.41 244.66 1,766,811 -3.46(-1.39%)
Nov 12, 2019 249.53 251.38 247.55 248.12 1,244,565 -1.69(-0.68%)
Nov 11, 2019 249.18 251.03 248.94 249.81 454,453 -0.26(-0.10%)
Nov 08, 2019 251.03 253.03 249.35 250.07 657,240 -1.07(-0.43%)
Nov 07, 2019 253.34 253.76 250.89 251.14 596,687 -0.38(-0.15%)
Nov 06, 2019 254.12 254.12 250.03 251.52 604,148 -1.94(-0.76%)
Nov 05, 2019 257.29 257.29 252.00 253.46 471,634 -2.59(-1.01%)
Nov 04, 2019 256.13 258.20 253.72 256.05 445,021 +0.79(+0.31%)
Nov 01, 2019 257.17 257.82 253.50 255.26 661,520 +0.21(+0.08%)
Oct 31, 2019 262.48 263.77 254.86 255.06 704,939 -7.21(-2.75%)
Oct 30, 2019 261.16 262.48 259.47 262.26 373,216 +1.65(+0.63%)
Oct 29, 2019 256.87 262.28 256.76 260.61 477,721 +2.59(+1.00%)
Oct 28, 2019 257.73 258.75 256.86 258.02 356,755 +1.38(+0.54%)
Oct 25, 2019 258.51 258.81 256.18 256.64 289,151 -1.90(-0.73%)
Oct 24, 2019 255.03 258.82 254.36 258.54 425,388 +4.00(+1.57%)
Oct 23, 2019 252.41 254.58 251.28 254.54 307,861 +1.90(+0.75%)
Oct 22, 2019 256.62 256.93 252.44 252.65 283,953 -3.66(-1.43%)
Oct 21, 2019 256.36 258.18 254.84 256.31 320,978 +0.65(+0.25%)
Oct 18, 2019 254.97 256.32 253.27 255.66 480,445 +0.93(+0.37%)
Oct 17, 2019 255.14 255.99 252.67 254.73 397,538 +1.29(+0.51%)
Oct 16, 2019 255.54 255.54 252.31 253.44 443,525 -2.35(-0.92%)
Oct 15, 2019 253.11 255.84 252.52 255.80 498,496 +3.33(+1.32%)
Oct 14, 2019 254.13 254.69 252.32 252.46 546,798 -1.59(-0.62%)
Oct 11, 2019 256.60 258.00 253.76 254.05 468,120 +1.46(+0.58%)
Oct 10, 2019 250.03 253.19 248.82 252.59 415,592 +6.39(+2.60%)
Oct 09, 2019 247.92 251.03 246.20 246.20 290,807 -0.94(-0.38%)
Oct 08, 2019 245.75 249.47 244.22 247.14 741,288 -0.61(-0.25%)
Oct 07, 2019 249.07 249.63 246.62 247.75 325,188 -1.79(-0.72%)
Oct 04, 2019 246.93 249.85 246.33 249.54 469,068 +4.01(+1.64%)
Oct 03, 2019 244.99 246.26 241.00 245.53 486,458 -0.30(-0.12%)
Oct 02, 2019 248.66 248.71 243.74 245.83 722,703 -3.26(-1.31%)
Oct 01, 2019 254.92 255.20 249.07 249.09 547,981 -5.42(-2.13%)
Sep 30, 2019 253.64 255.89 252.01 254.51 596,669 +1.87(+0.74%)
Sep 27, 2019 254.58 256.42 250.82 252.65 945,300 -1.79(-0.71%)
Sep 26, 2019 252.84 255.06 251.63 254.44 744,466 +1.33(+0.53%)
Sep 25, 2019 248.72 254.32 246.99 253.11 1,822,675 +13.75(+5.74%)
Sep 24, 2019 243.28 244.83 238.51 239.36 657,061 -2.38(-0.99%)
Sep 23, 2019 241.55 242.42 239.58 241.75 742,687 +0.83(+0.34%)
Sep 20, 2019 239.91 243.86 239.16 240.92 1,195,687 +2.24(+0.94%)
Sep 19, 2019 236.26 240.14 236.26 238.68 521,170 +1.66(+0.70%)
Sep 18, 2019 237.45 237.45 234.38 237.02 576,285 -0.27(-0.11%)
Sep 17, 2019 235.41 237.66 235.41 237.28 407,047 +2.36(+1.01%)
Sep 16, 2019 233.06 236.39 231.64 234.92 811,723 +0.74(+0.32%)
Sep 13, 2019 234.10 235.07 232.20 234.18 904,429 +0.16(+0.07%)
Sep 12, 2019 235.23 237.09 233.90 234.02 753,606 +0.47(+0.20%)
Sep 11, 2019 237.32 237.33 232.38 233.55 925,625 -2.80(-1.18%)
Sep 10, 2019 240.70 241.29 234.45 236.35 1,103,782 -6.35(-2.62%)
Sep 09, 2019 254.00 254.00 242.30 242.71 979,704 -10.00(-3.96%)
Sep 06, 2019 253.65 255.63 252.47 252.70 303,793 -1.00(-0.39%)
Sep 05, 2019 253.40 256.55 252.87 253.70 401,105 +3.07(+1.22%)
Sep 04, 2019 248.87 251.88 246.82 250.63 682,634 +3.87(+1.57%)
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.