Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 580.54 583.91 578.36 583.70 292,600 +3.46(+0.60%)
Dec 30, 2019 580.30 582.43 575.03 580.24 247,132 -2.26(-0.39%)
Dec 27, 2019 582.37 584.45 578.15 582.50 231,800 +2.99(+0.52%)
Dec 26, 2019 573.67 580.12 572.16 579.51 153,068 +6.27(+1.09%)
Dec 24, 2019 571.54 576.71 569.16 573.24 82,600 +1.60(+0.28%)
Dec 23, 2019 577.37 579.34 570.11 571.64 181,712 -6.07(-1.05%)
Dec 20, 2019 581.85 582.20 573.80 577.71 931,900 +1.79(+0.31%)
Dec 19, 2019 566.52 578.48 564.52 575.92 388,886 +10.47(+1.85%)
Dec 18, 2019 559.60 566.85 558.34 565.45 491,747 +7.93(+1.42%)
Dec 17, 2019 565.58 571.01 556.00 557.52 411,547 -5.28(-0.94%)
Dec 16, 2019 552.55 563.86 547.15 562.80 473,051 +10.96(+1.99%)
Dec 13, 2019 547.67 552.73 543.11 551.84 553,600 +4.04(+0.74%)
Dec 12, 2019 561.37 561.37 546.26 547.80 387,306 -11.34(-2.03%)
Dec 11, 2019 559.22 564.12 554.49 559.14 332,957 +1.41(+0.25%)
Dec 10, 2019 563.48 564.83 556.18 557.73 340,459 -2.99(-0.53%)
Dec 09, 2019 559.56 562.62 557.29 560.72 208,242 +1.53(+0.27%)
Dec 06, 2019 562.19 566.99 558.88 559.19 307,200 -0.87(-0.16%)
Dec 05, 2019 561.27 563.98 555.93 560.06 337,743 -2.87(-0.51%)
Dec 04, 2019 549.76 564.02 548.76 562.93 413,708 +10.33(+1.87%)
Dec 03, 2019 550.70 555.97 547.06 552.60 447,880 +2.86(+0.52%)
Dec 02, 2019 564.81 564.81 549.69 549.74 395,225 -17.11(-3.02%)
Nov 29, 2019 565.61 569.07 565.17 566.85 187,100 +1.66(+0.29%)
Nov 27, 2019 555.46 566.97 551.52 565.19 302,200 +10.49(+1.89%)
Nov 26, 2019 553.22 556.71 550.91 554.70 850,823 +0.85(+0.15%)
Nov 25, 2019 559.61 563.47 553.20 553.85 472,531 -3.73(-0.67%)
Nov 22, 2019 562.84 567.35 556.25 557.58 318,900 -2.59(-0.46%)
Nov 21, 2019 565.58 570.60 558.13 560.17 323,028 -8.59(-1.51%)
Nov 20, 2019 565.00 573.18 563.90 568.76 398,165 +3.80(+0.67%)
Nov 19, 2019 557.29 568.90 555.37 564.96 404,268 +6.75(+1.21%)
Nov 18, 2019 550.00 560.96 550.00 558.21 352,314 +7.80(+1.42%)
Nov 15, 2019 548.84 552.01 543.72 550.41 452,500 +5.70(+1.05%)
Nov 14, 2019 542.20 549.09 539.32 544.71 524,028 +3.98(+0.74%)
Nov 13, 2019 533.72 541.96 532.53 540.73 434,239 +9.49(+1.79%)
Nov 12, 2019 535.63 539.01 526.85 531.24 359,814 -3.76(-0.70%)
Nov 11, 2019 530.26 539.36 530.26 535.00 312,545 +4.69(+0.88%)
Nov 08, 2019 523.46 535.96 521.92 530.31 506,700 +7.81(+1.49%)
Nov 07, 2019 530.96 530.96 519.37 522.50 387,073 -9.38(-1.76%)
Nov 06, 2019 530.07 534.99 527.85 531.88 377,467 +4.69(+0.89%)
Nov 05, 2019 542.14 542.14 523.79 527.19 939,810 -16.01(-2.95%)
Nov 04, 2019 560.67 560.80 542.38 543.20 662,164 -19.04(-3.39%)
Nov 01, 2019 565.33 567.46 557.14 562.24 431,900 -4.54(-0.80%)
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%)
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.