Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 773.87 780.67 772.41 780.22 0 +3.48(+0.45%)
Dec 30, 2019 781.56 785.16 775.44 776.74 0 -3.63(-0.46%)
Dec 27, 2019 784.76 786.12 779.88 780.37 0 -1.04(-0.13%)
Dec 26, 2019 781.84 785.54 780.16 781.41 0 +1.59(+0.20%)
Dec 24, 2019 781.08 783.66 778.41 779.82 0 -1.56(-0.20%)
Dec 23, 2019 774.94 781.85 772.81 781.38 0 +5.13(+0.66%)
Dec 20, 2019 776.79 779.68 769.97 776.25 0 +2.40(+0.31%)
Dec 19, 2019 777.38 778.77 771.62 773.85 0 -0.92(-0.12%)
Dec 18, 2019 774.33 780.10 771.67 774.77 0 +1.26(+0.16%)
Dec 17, 2019 777.31 780.41 770.83 773.51 0 -1.55(-0.20%)
Dec 16, 2019 773.17 777.78 771.25 775.06 0 +9.38(+1.23%)
Dec 13, 2019 775.70 777.98 764.35 765.68 0 -7.59(-0.98%)
Dec 12, 2019 761.58 774.65 760.93 773.27 0 +12.27(+1.61%)
Dec 11, 2019 761.58 767.81 758.52 761.00 0 -3.52(-0.46%)
Dec 10, 2019 767.72 770.50 760.73 764.52 0 -0.95(-0.12%)
Dec 09, 2019 761.90 769.46 760.70 765.47 0 -0.68(-0.09%)
Dec 06, 2019 760.33 771.23 759.95 766.15 0 +11.03(+1.46%)
Dec 05, 2019 761.58 762.69 753.59 755.11 0 -3.55(-0.47%)
Dec 04, 2019 755.87 760.39 754.37 758.66 0 +8.24(+1.10%)
Dec 03, 2019 752.42 754.98 747.62 750.42 0 -7.55(-1.00%)
Dec 02, 2019 762.57 764.62 757.00 757.97 0 -0.98(-0.13%)
Nov 29, 2019 760.22 762.62 756.99 758.95 0 -5.67(-0.74%)
Nov 27, 2019 765.29 768.23 761.35 764.62 0 -0.09(-0.01%)
Nov 26, 2019 768.59 769.74 761.68 764.71 0 -4.89(-0.64%)
Nov 25, 2019 772.05 774.48 766.84 769.60 0 -1.28(-0.17%)
Nov 22, 2019 774.46 778.90 769.55 770.87 0 -1.65(-0.21%)
Nov 21, 2019 763.53 774.03 760.89 772.52 0 +9.98(+1.31%)
Nov 20, 2019 759.38 768.46 756.25 762.54 0 +1.29(+0.17%)
Nov 19, 2019 771.69 773.08 760.18 761.25 0 -10.07(-1.31%)
Nov 18, 2019 775.31 776.75 769.03 771.33 0 -8.18(-1.05%)
Nov 15, 2019 777.24 782.04 774.49 779.51 0 +2.46(+0.32%)
Nov 14, 2019 779.96 783.34 773.99 777.04 0 -6.65(-0.85%)
Nov 13, 2019 779.29 786.06 777.09 783.70 0 +2.21(+0.28%)
Nov 12, 2019 787.59 790.50 778.96 781.48 0 -5.11(-0.65%)
Nov 11, 2019 784.01 790.22 781.70 786.59 0 -3.24(-0.41%)
Nov 08, 2019 792.67 794.96 786.17 789.83 0 -11.40(-1.42%)
Nov 07, 2019 795.35 802.09 792.11 801.23 0 +11.84(+1.50%)
Nov 06, 2019 800.59 802.60 787.04 789.39 0 -11.85(-1.48%)
Nov 05, 2019 796.21 803.45 791.98 801.24 0 +8.41(+1.06%)
Nov 04, 2019 779.26 796.68 776.74 792.83 0 +22.08(+2.87%)
Nov 01, 2019 762.73 772.71 759.23 770.75 0 +11.22(+1.48%)
Oct 31, 2019 759.68 762.87 754.36 759.53 0 -8.98(-1.17%)
Oct 30, 2019 774.85 775.63 762.89 768.52 0 -6.18(-0.80%)
Oct 29, 2019 772.03 780.07 769.99 774.69 0 -0.61(-0.08%)
Oct 28, 2019 781.06 783.75 773.06 775.30 0 -2.69(-0.35%)
Oct 25, 2019 772.95 780.20 772.25 777.99 0 +3.46(+0.45%)
Oct 24, 2019 781.65 782.98 772.27 774.54 0 -3.74(-0.48%)
Oct 23, 2019 771.64 778.75 769.12 778.27 0 +5.84(+0.76%)
Oct 22, 2019 767.54 778.59 766.10 772.43 0 +6.30(+0.82%)
Oct 21, 2019 758.64 766.96 758.20 766.13 0 +10.63(+1.41%)
Oct 18, 2019 758.38 761.29 754.81 755.50 0 -5.09(-0.67%)
Oct 17, 2019 762.40 765.79 758.05 760.59 0 +3.46(+0.46%)
Oct 16, 2019 764.07 767.67 756.69 757.13 0 -7.72(-1.01%)
Oct 15, 2019 762.60 771.74 761.51 764.85 0 +0.37(+0.05%)
Oct 14, 2019 760.15 766.54 758.90 764.48 0 +0.48(+0.06%)
Oct 11, 2019 762.81 769.55 761.53 764.00 0 +8.52(+1.13%)
Oct 10, 2019 749.06 756.84 747.75 755.48 0 +9.04(+1.21%)
Oct 09, 2019 746.39 752.00 743.39 746.44 0 +6.08(+0.82%)
Oct 08, 2019 747.54 750.61 739.76 740.36 0 -11.93(-1.59%)
Oct 07, 2019 757.60 761.88 751.72 752.29 0 -5.61(-0.74%)
Oct 04, 2019 752.28 758.90 748.27 757.90 0 +7.03(+0.94%)
Oct 03, 2019 742.06 751.17 734.65 750.88 0 +7.00(+0.94%)
Oct 02, 2019 756.06 758.26 741.33 743.88 0 -21.97(-2.87%)
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.