Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 315.78 316.62 313.34 314.66 2,411,700 -1.27(-0.40%)
Nov 27, 2019 313.93 316.82 312.75 315.93 4,100,900 +2.68(+0.86%)
Nov 26, 2019 315.00 316.50 311.69 313.25 5,321,038 -2.30(-0.73%)
Nov 25, 2019 308.83 315.73 305.25 315.55 7,873,971 +5.07(+1.63%)
Nov 22, 2019 309.10 311.40 304.41 310.48 5,970,000 -1.21(-0.39%)
Nov 21, 2019 306.00 312.69 304.26 311.69 7,482,959 +6.53(+2.14%)
Nov 20, 2019 301.01 308.25 301.00 305.16 5,111,750 +2.56(+0.85%)
Nov 19, 2019 304.01 305.67 298.52 302.60 5,918,051 +0.03(+0.01%)
Nov 18, 2019 296.00 304.99 293.28 302.57 8,617,026 +7.54(+2.56%)
Nov 15, 2019 290.59 295.82 287.57 295.03 6,337,700 +5.41(+1.87%)
Nov 14, 2019 283.25 290.63 283.22 289.62 6,529,046 +6.51(+2.30%)
Nov 13, 2019 291.03 293.41 281.14 283.11 9,226,698 -8.90(-3.05%)
Nov 12, 2019 295.32 295.35 288.70 292.01 5,772,806 -2.17(-0.74%)
Nov 11, 2019 289.16 296.36 288.50 294.18 3,944,572 +2.61(+0.90%)
Nov 08, 2019 288.73 293.99 287.50 291.57 4,509,500 +2.00(+0.69%)
Nov 07, 2019 290.70 298.19 288.27 289.57 5,925,032 +0.98(+0.34%)
Nov 06, 2019 288.19 290.56 285.84 288.59 3,428,587 +0.56(+0.19%)
Nov 05, 2019 289.99 291.19 286.31 288.03 4,060,957 -4.83(-1.65%)
Nov 04, 2019 288.00 295.39 287.16 292.86 5,564,483 +6.05(+2.11%)
Nov 01, 2019 288.70 289.12 283.02 286.81 5,594,200 -0.60(-0.21%)
Oct 31, 2019 291.00 291.45 284.78 287.41 5,089,865 -4.04(-1.39%)
Oct 30, 2019 284.34 293.49 283.00 291.45 9,343,527 +10.24(+3.64%)
Oct 29, 2019 281.87 284.41 277.55 281.21 4,355,586 -0.65(-0.23%)
Oct 28, 2019 278.05 285.75 277.35 281.86 6,247,836 +5.04(+1.82%)
Oct 25, 2019 270.68 277.77 270.18 276.82 4,747,800 +5.32(+1.96%)
Oct 24, 2019 271.81 274.02 268.80 271.50 4,907,441 +0.23(+0.08%)
Oct 23, 2019 268.06 273.92 266.63 271.27 7,152,945 +4.58(+1.72%)
Oct 22, 2019 271.16 275.41 265.80 266.69 11,856,751 -11.36(-4.09%)
Oct 21, 2019 272.89 279.94 269.00 278.05 12,631,508 +2.75(+1.00%)
Oct 18, 2019 289.36 290.90 273.36 275.30 23,449,600 -18.05(-6.15%)
Oct 17, 2019 304.49 308.75 288.30 293.35 38,453,476 +7.07(+2.47%)
Oct 16, 2019 283.12 288.17 280.74 286.28 18,258,698 +2.03(+0.71%)
Oct 15, 2019 283.82 285.87 279.40 284.25 7,726,736 -1.28(-0.45%)
Oct 14, 2019 283.93 286.93 282.00 285.53 5,541,079 +2.60(+0.92%)
Oct 11, 2019 284.80 287.87 275.89 282.93 8,817,300 +2.45(+0.87%)
Oct 10, 2019 265.97 280.53 265.03 280.48 10,957,855 +12.95(+4.84%)
Oct 09, 2019 270.02 271.00 264.57 267.53 6,840,351 -3.19(-1.18%)
Oct 08, 2019 273.03 275.53 270.64 270.72 6,299,403 -3.74(-1.36%)
Oct 07, 2019 271.99 276.68 271.28 274.46 6,795,103 +1.67(+0.61%)
Oct 04, 2019 268.20 275.49 266.47 272.79 9,992,700 +4.64(+1.73%)
Oct 03, 2019 267.78 268.84 257.01 268.15 9,067,876 +0.12(+0.04%)
Oct 02, 2019 263.61 269.35 262.19 268.03 7,772,133 -1.55(-0.57%)
Oct 01, 2019 267.35 272.20 264.03 269.58 8,783,449 +1.96(+0.73%)
Sep 30, 2019 264.00 268.88 262.78 267.62 6,820,824 +4.54(+1.73%)
Sep 27, 2019 266.17 267.44 260.39 263.08 7,367,400 -0.23(-0.09%)
Sep 26, 2019 266.42 268.05 260.20 263.31 7,695,615 -1.49(-0.56%)
Sep 25, 2019 255.71 266.60 253.70 264.80 11,842,655 +10.85(+4.27%)
Sep 24, 2019 262.50 265.00 252.28 253.95 16,388,244 -11.97(-4.50%)
Sep 23, 2019 268.35 273.39 261.89 265.92 13,605,806 -4.83(-1.78%)
Sep 20, 2019 280.26 282.50 266.00 270.75 23,954,100 -15.85(-5.53%)
Sep 19, 2019 291.56 293.81 283.40 286.60 8,542,533 -4.96(-1.70%)
Sep 18, 2019 294.99 296.05 287.45 291.56 7,840,812 -7.04(-2.36%)
Sep 17, 2019 294.50 299.15 291.79 298.60 4,816,287 +4.31(+1.46%)
Sep 16, 2019 294.23 297.43 289.78 294.29 5,307,147 +0.14(+0.05%)
Sep 13, 2019 290.61 296.62 290.04 294.15 6,583,100 +5.29(+1.83%)
Sep 12, 2019 288.10 292.73 286.60 288.86 5,009,265 +0.59(+0.20%)
Sep 11, 2019 285.70 292.65 284.61 288.27 7,393,515 +0.28(+0.10%)
Sep 10, 2019 291.16 297.17 282.66 287.99 12,319,210 -6.35(-2.16%)
Sep 09, 2019 294.81 301.55 290.60 294.34 8,231,698 +4.17(+1.44%)
Sep 06, 2019 293.35 293.35 287.03 290.17 5,166,500 -3.08(-1.05%)
Sep 05, 2019 285.32 293.97 282.79 293.25 8,969,905 +1.73(+0.59%)
Sep 04, 2019 291.25 292.38 286.51 291.52 4,652,991 +2.23(+0.77%)
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.