Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 259.96 278.35 258.69 277.38 3,384,310 +7.31(+2.71%)
Feb 27, 2020 270.02 277.69 266.58 270.07 3,035,479 -10.30(-3.68%)
Feb 26, 2020 280.04 287.97 278.50 280.38 2,517,266 +4.14(+1.50%)
Feb 25, 2020 289.09 290.11 273.56 276.24 2,696,639 -7.79(-2.74%)
Feb 24, 2020 282.83 288.61 278.98 284.03 3,269,911 -15.45(-5.16%)
Feb 21, 2020 308.38 309.15 298.00 299.47 2,286,356 -11.05(-3.56%)
Feb 20, 2020 313.79 315.77 306.30 310.52 1,994,262 -5.07(-1.61%)
Feb 19, 2020 313.07 317.06 312.23 315.59 1,628,148 +8.04(+2.62%)
Feb 18, 2020 305.56 313.84 305.33 307.55 2,908,937 -13.20(-4.11%)
Feb 14, 2020 322.81 325.38 318.34 320.74 1,174,120 -2.16(-0.67%)
Feb 13, 2020 316.72 325.49 315.37 322.90 2,232,304 +6.58(+2.08%)
Feb 12, 2020 310.06 316.85 310.06 316.32 1,782,787 +8.46(+2.75%)
Feb 11, 2020 305.21 308.95 305.21 307.86 1,607,460 +5.52(+1.83%)
Feb 10, 2020 296.81 302.39 295.88 302.34 1,151,382 +4.19(+1.40%)
Feb 07, 2020 303.09 303.71 297.51 298.15 1,695,540 -7.68(-2.51%)
Feb 06, 2020 308.17 308.97 305.33 305.82 1,334,935 -1.99(-0.65%)
Feb 05, 2020 313.11 314.34 306.00 307.81 2,281,420 +0.21(+0.07%)
Feb 04, 2020 299.25 308.94 298.83 307.60 2,675,973 +16.03(+5.50%)
Feb 03, 2020 283.59 292.65 283.59 291.57 2,057,973 +9.67(+3.43%)
Jan 31, 2020 291.15 292.07 281.01 281.90 2,577,374 -12.04(-4.10%)
Jan 30, 2020 300.99 301.55 289.04 293.94 4,170,763 +12.03(+4.27%)
Jan 29, 2020 285.70 287.36 279.73 281.91 1,912,630 -3.28(-1.15%)
Jan 28, 2020 282.44 286.66 277.31 285.19 1,919,574 +4.55(+1.62%)
Jan 27, 2020 280.78 282.34 276.68 280.64 2,021,492 -9.13(-3.15%)
Jan 24, 2020 298.61 299.41 287.10 289.77 1,726,959 -5.56(-1.88%)
Jan 23, 2020 294.94 295.58 290.73 295.33 1,645,577 +1.02(+0.35%)
Jan 22, 2020 293.99 298.11 293.75 294.31 1,590,512 +2.51(+0.86%)
Jan 21, 2020 291.33 294.85 290.50 291.80 1,586,828 +0.64(+0.22%)
Jan 17, 2020 290.25 291.62 285.63 291.15 2,041,567 +1.94(+0.67%)
Jan 16, 2020 285.31 290.45 284.49 289.22 1,699,790 +7.19(+2.55%)
Jan 15, 2020 282.91 284.11 280.49 282.02 1,145,609 -2.29(-0.80%)
Jan 14, 2020 283.72 287.72 280.51 284.31 1,832,135 +3.28(+1.17%)
Jan 13, 2020 278.28 281.07 276.51 281.03 1,480,391 +2.79(+1.00%)
Jan 10, 2020 282.75 284.80 276.93 278.24 1,486,401 -3.39(-1.20%)
Jan 09, 2020 285.60 287.26 277.45 281.63 1,454,304 -1.93(-0.68%)
Jan 08, 2020 281.21 285.17 279.05 283.56 1,643,600 +3.53(+1.26%)
Jan 07, 2020 275.78 282.21 275.44 280.04 1,649,700 +6.66(+2.44%)
Jan 06, 2020 273.94 276.06 271.81 273.37 1,418,111 -5.20(-1.87%)
Jan 03, 2020 276.08 280.57 275.76 278.57 1,017,874 -3.02(-1.07%)
Jan 02, 2020 279.60 283.40 278.38 281.60 1,593,578 +5.19(+1.88%)
Dec 31, 2019 276.40 276.59 272.74 276.41 968,260 -0.13(-0.05%)
Dec 30, 2019 276.51 277.17 271.91 276.54 899,809 -1.10(-0.40%)
Dec 27, 2019 279.73 280.16 276.75 277.64 643,391 -1.15(-0.41%)
Dec 26, 2019 278.84 279.17 277.11 278.79 658,023 +0.42(+0.15%)
Dec 24, 2019 279.52 279.88 276.14 278.37 408,969 +0.03(+0.01%)
Dec 23, 2019 282.06 282.65 278.17 278.35 1,228,054 -2.80(-1.00%)
Dec 20, 2019 281.50 283.01 277.65 281.14 3,544,788 +3.89(+1.40%)
Dec 19, 2019 274.71 277.36 272.51 277.25 1,409,482 +4.98(+1.83%)
Dec 18, 2019 274.53 276.26 271.20 272.27 1,493,280 -2.41(-0.88%)
Dec 17, 2019 270.83 275.32 269.72 274.68 2,223,373 +5.98(+2.22%)
Dec 16, 2019 270.50 272.66 268.70 268.70 1,614,601 +2.17(+0.82%)
Dec 13, 2019 268.36 273.07 265.17 266.53 2,410,443 -2.60(-0.97%)
Dec 12, 2019 259.44 269.91 259.10 269.13 1,933,328 +8.79(+3.38%)
Dec 11, 2019 254.05 260.95 253.83 260.34 1,648,047 +6.06(+2.38%)
Dec 10, 2019 253.81 256.77 252.57 254.28 1,251,475 +2.00(+0.79%)
Dec 09, 2019 255.37 256.22 251.37 252.27 1,091,322 -1.73(-0.68%)
Dec 06, 2019 252.25 256.57 251.17 254.00 1,443,616 +4.74(+1.90%)
Dec 05, 2019 249.10 249.67 247.01 249.26 1,172,741 +1.84(+0.74%)
Dec 04, 2019 247.31 248.90 246.01 247.43 1,282,621 +4.73(+1.95%)
Dec 03, 2019 241.70 246.23 240.49 242.69 1,726,570 -4.80(-1.94%)
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.