Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 143.11 148.56 141.75 147.33 2,953,300 +0.46(+0.31%)
Feb 27, 2020 151.79 153.97 146.79 146.87 2,793,980 -9.64(-6.16%)
Feb 26, 2020 155.66 161.32 155.12 156.51 1,570,545 +0.89(+0.57%)
Feb 25, 2020 164.21 164.24 154.61 155.62 3,393,638 -4.43(-2.77%)
Feb 24, 2020 158.61 162.23 154.25 160.05 2,029,788 -7.02(-4.20%)
Feb 21, 2020 171.92 172.00 164.12 167.07 1,757,400 -6.34(-3.66%)
Feb 20, 2020 173.96 175.26 168.12 173.41 1,468,049 -0.76(-0.44%)
Feb 19, 2020 174.19 176.31 173.66 174.17 1,052,841 +1.29(+0.75%)
Feb 18, 2020 172.41 174.07 170.52 172.88 866,324 +0.36(+0.21%)
Feb 14, 2020 171.40 173.84 170.96 172.52 961,600 +1.59(+0.93%)
Feb 13, 2020 168.73 172.25 168.54 170.93 1,048,683 +1.09(+0.64%)
Feb 12, 2020 169.80 170.42 165.41 169.84 1,237,351 +1.74(+1.04%)
Feb 11, 2020 169.48 171.17 166.40 168.10 1,610,448 +0.94(+0.56%)
Feb 10, 2020 162.74 167.76 162.17 167.16 1,140,249 +4.61(+2.84%)
Feb 07, 2020 162.33 165.44 160.69 162.55 971,600 -0.12(-0.07%)
Feb 06, 2020 164.60 164.95 161.20 162.67 1,125,356 -1.21(-0.74%)
Feb 05, 2020 170.51 170.74 163.07 163.88 2,458,357 -3.93(-2.34%)
Feb 04, 2020 162.01 168.42 161.33 167.81 1,891,462 +7.93(+4.96%)
Feb 03, 2020 156.11 160.33 155.20 159.88 1,302,621 +4.62(+2.98%)
Jan 31, 2020 158.67 159.55 154.40 155.26 1,169,000 -3.43(-2.16%)
Jan 30, 2020 155.11 158.98 155.00 158.69 1,382,010 +3.07(+1.97%)
Jan 29, 2020 156.79 156.79 154.65 155.62 967,879 +0.05(+0.03%)
Jan 28, 2020 153.85 156.46 153.09 155.57 1,350,786 +1.98(+1.29%)
Jan 27, 2020 153.53 154.99 151.04 153.59 1,370,659 -3.41(-2.17%)
Jan 24, 2020 159.41 160.98 156.41 157.00 910,500 -0.84(-0.53%)
Jan 23, 2020 156.55 158.42 155.00 157.84 1,491,779 +1.31(+0.84%)
Jan 22, 2020 158.24 159.24 156.18 156.53 1,084,159 -0.57(-0.36%)
Jan 21, 2020 157.83 159.25 156.74 157.10 1,053,013 -0.86(-0.54%)
Jan 17, 2020 161.49 161.49 156.00 157.96 1,641,000 -2.36(-1.47%)
Jan 16, 2020 157.71 160.43 156.74 160.32 1,527,523 +4.30(+2.76%)
Jan 15, 2020 157.57 158.37 155.53 156.02 1,471,003 -1.02(-0.65%)
Jan 14, 2020 155.71 158.70 155.37 157.04 1,461,566 +0.58(+0.37%)
Jan 13, 2020 157.00 157.72 155.92 156.46 1,227,834 +0.68(+0.44%)
Jan 10, 2020 156.84 156.84 153.97 155.78 978,600 +1.26(+0.82%)
Jan 09, 2020 157.20 157.65 153.59 154.52 1,384,784 -1.24(-0.80%)
Jan 08, 2020 153.64 156.75 152.75 155.76 1,870,467 +2.35(+1.53%)
Jan 07, 2020 154.76 155.72 153.14 153.41 1,930,915 -1.05(-0.68%)
Jan 06, 2020 149.80 154.62 148.13 154.46 1,568,762 +2.40(+1.58%)
Jan 03, 2020 148.61 152.50 148.40 152.06 895,000 +0.08(+0.05%)
Jan 02, 2020 150.97 153.44 150.47 151.98 1,112,337 +2.21(+1.48%)
Dec 31, 2019 148.41 150.03 148.17 149.77 849,200 +0.82(+0.55%)
Dec 30, 2019 151.30 151.30 147.00 148.95 1,008,176 -2.56(-1.69%)
Dec 27, 2019 152.66 152.66 149.26 151.51 886,000 -0.41(-0.27%)
Dec 26, 2019 150.63 153.66 150.01 151.92 855,072 +1.57(+1.04%)
Dec 24, 2019 150.23 150.77 149.79 150.35 443,700 +0.30(+0.20%)
Dec 23, 2019 151.50 151.50 149.58 150.05 1,123,091 -0.91(-0.60%)
Dec 20, 2019 150.15 151.61 148.89 150.96 7,367,800 +0.82(+0.55%)
Dec 19, 2019 149.36 151.10 148.64 150.14 1,946,933 +2.04(+1.38%)
Dec 18, 2019 144.73 149.24 144.61 148.10 1,891,284 +3.00(+2.07%)
Dec 17, 2019 146.35 147.10 144.71 145.10 1,448,314 -1.21(-0.83%)
Dec 16, 2019 143.53 147.76 143.21 146.31 2,187,075 +2.80(+1.95%)
Dec 13, 2019 144.08 144.75 141.93 143.51 2,354,400 -0.14(-0.10%)
Dec 12, 2019 145.35 146.20 143.41 143.65 2,141,538 -2.25(-1.54%)
Dec 11, 2019 148.29 148.61 145.46 145.90 2,844,072 -3.18(-2.13%)
Dec 10, 2019 149.85 150.30 148.38 149.08 1,312,315 -0.67(-0.45%)
Dec 09, 2019 147.18 150.71 147.00 149.75 1,961,951 +1.86(+1.26%)
Dec 06, 2019 147.16 148.68 145.77 147.89 985,900 +1.75(+1.20%)
Dec 05, 2019 146.81 147.81 144.76 146.14 851,579 -0.48(-0.33%)
Dec 04, 2019 148.19 149.28 145.91 146.62 1,544,467 -1.47(-0.99%)
Dec 03, 2019 144.00 148.64 142.50 148.09 1,828,324 +0.05(+0.03%)
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.