Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 572.70 574.90 553.81 566.78 697,845 -4.38(-0.77%)
Oct 30, 2019 570.72 577.71 566.45 571.16 562,788 +3.64(+0.64%)
Oct 29, 2019 565.89 576.25 565.76 567.52 307,090 +0.39(+0.07%)
Oct 28, 2019 564.23 568.56 563.18 567.13 288,101 +1.39(+0.25%)
Oct 25, 2019 562.34 566.54 553.66 565.74 381,800 +2.40(+0.43%)
Oct 24, 2019 569.50 569.50 561.28 563.34 330,878 -3.28(-0.58%)
Oct 23, 2019 569.69 572.61 558.93 566.62 370,559 -3.31(-0.58%)
Oct 22, 2019 582.68 582.68 569.83 569.93 271,583 -7.42(-1.29%)
Oct 21, 2019 576.41 578.32 572.03 577.35 271,458 +0.94(+0.16%)
Oct 18, 2019 574.82 577.17 571.32 576.41 250,900 +4.57(+0.80%)
Oct 17, 2019 570.93 576.48 569.45 571.84 198,927 +3.95(+0.70%)
Oct 16, 2019 568.16 568.90 560.89 567.89 313,231 -3.76(-0.66%)
Oct 15, 2019 570.60 574.17 566.00 571.65 207,367 +4.15(+0.73%)
Oct 14, 2019 566.98 571.22 565.05 567.50 194,950 +0.89(+0.16%)
Oct 11, 2019 576.19 576.19 565.87 566.61 280,900 -5.59(-0.98%)
Oct 10, 2019 573.53 574.92 568.14 572.20 230,968 -2.80(-0.49%)
Oct 09, 2019 570.91 579.29 570.07 575.00 274,056 +5.50(+0.97%)
Oct 08, 2019 576.17 577.77 569.34 569.50 281,715 -7.81(-1.35%)
Oct 07, 2019 577.87 580.95 575.55 577.31 224,773 -4.34(-0.75%)
Oct 04, 2019 577.63 582.43 575.93 581.65 307,200 +5.90(+1.02%)
Oct 03, 2019 563.16 575.76 562.77 575.75 419,636 +14.23(+2.53%)
Oct 02, 2019 568.12 571.51 555.18 561.52 563,882 -8.07(-1.42%)
Oct 01, 2019 574.84 578.22 567.95 569.59 313,231 -7.21(-1.25%)
Sep 30, 2019 576.80 582.23 574.29 576.80 302,734 +0.18(+0.03%)
Sep 27, 2019 581.01 583.49 573.33 576.62 293,000 -6.40(-1.10%)
Sep 26, 2019 577.34 584.50 577.13 583.02 273,689 +3.77(+0.65%)
Sep 25, 2019 574.56 580.33 562.00 579.25 389,004 +7.20(+1.26%)
Sep 24, 2019 582.21 582.95 567.11 572.05 519,717 -9.66(-1.66%)
Sep 23, 2019 575.03 609.97 569.83 581.71 715,882 +15.26(+2.69%)
Sep 20, 2019 568.57 571.70 564.69 566.45 1,100,200 -2.58(-0.45%)
Sep 19, 2019 560.51 570.83 559.33 569.03 472,019 +8.03(+1.43%)
Sep 18, 2019 559.50 561.19 545.67 561.00 362,113 +2.09(+0.37%)
Sep 17, 2019 551.47 559.99 545.20 558.91 380,670 +8.98(+1.63%)
Sep 16, 2019 537.74 551.20 536.19 549.93 297,618 +13.13(+2.45%)
Sep 13, 2019 537.00 539.08 531.79 536.80 329,600 -2.08(-0.39%)
Sep 12, 2019 529.99 539.68 528.49 538.88 435,411 +10.44(+1.98%)
Sep 11, 2019 530.19 533.36 526.00 528.44 530,188 -3.00(-0.56%)
Sep 10, 2019 535.51 535.51 525.38 531.44 496,324 -6.77(-1.26%)
Sep 09, 2019 554.10 554.31 536.76 538.21 397,049 -15.88(-2.87%)
Sep 06, 2019 552.44 560.67 551.71 554.09 366,800 +3.09(+0.56%)
Sep 05, 2019 558.76 560.00 547.69 551.00 486,520 -7.49(-1.34%)
Sep 04, 2019 564.90 567.89 555.03 558.49 445,934 -7.42(-1.31%)
Sep 03, 2019 555.38 566.39 554.21 565.91 296,894 +9.63(+1.73%)
Aug 30, 2019 558.00 559.55 553.22 556.28 299,400 -1.44(-0.26%)
Aug 29, 2019 556.71 558.80 554.96 557.72 339,660 +4.19(+0.76%)
Aug 28, 2019 558.36 559.64 551.38 553.53 303,964 -3.99(-0.72%)
Aug 27, 2019 560.49 562.47 555.45 557.52 590,014 -1.16(-0.21%)
Aug 26, 2019 550.03 558.79 550.00 558.68 203,083 +9.26(+1.69%)
Aug 23, 2019 557.41 559.32 547.14 549.42 319,200 -5.00(-0.90%)
Aug 22, 2019 551.64 558.43 547.62 554.42 270,538 +2.32(+0.42%)
Aug 21, 2019 548.82 552.10 545.36 552.10 198,882 +5.10(+0.93%)
Aug 20, 2019 551.24 554.48 546.73 547.00 257,628 -8.73(-1.57%)
Aug 19, 2019 556.22 557.96 550.38 555.73 282,344 +3.92(+0.71%)
Aug 16, 2019 547.25 553.85 545.01 551.81 575,000 +5.47(+1.00%)
Aug 15, 2019 541.30 550.16 539.50 546.34 359,920 +6.46(+1.20%)
Aug 14, 2019 544.45 548.67 537.20 539.88 472,854 -8.50(-1.55%)
Aug 13, 2019 553.75 554.35 545.00 548.38 453,622 -4.92(-0.89%)
Aug 12, 2019 550.54 557.54 549.61 553.30 403,898 +0.88(+0.16%)
Aug 09, 2019 550.00 553.52 546.83 552.42 499,100 +3.18(+0.58%)
Aug 08, 2019 531.30 550.00 527.53 549.24 550,847 +16.15(+3.03%)
Aug 07, 2019 518.05 534.83 511.99 533.09 436,620 +13.23(+2.54%)
Aug 06, 2019 513.48 523.52 513.00 519.86 366,802 +7.18(+1.40%)
Aug 05, 2019 518.57 523.67 506.05 512.68 430,088 -11.41(-2.18%)
Aug 02, 2019 526.11 533.08 520.76 524.09 580,300 +1.34(+0.26%)
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.