Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 162.00 162.65 158.23 158.66 5,740,300 -3.85(-2.37%)
Jan 30, 2020 161.00 162.64 158.76 162.51 4,355,644 +0.51(+0.31%)
Jan 29, 2020 166.35 166.47 161.53 162.00 5,343,855 -3.58(-2.16%)
Jan 28, 2020 171.90 172.34 165.05 165.58 8,917,504 -10.05(-5.72%)
Jan 27, 2020 179.86 180.59 175.54 175.63 4,359,286 -2.52(-1.41%)
Jan 24, 2020 178.49 179.81 177.53 178.15 2,643,000 +0.25(+0.14%)
Jan 23, 2020 177.07 178.43 176.39 177.90 2,357,431 -0.13(-0.07%)
Jan 22, 2020 179.51 180.57 177.88 178.03 2,419,720 -1.36(-0.76%)
Jan 21, 2020 181.85 181.91 178.63 179.39 3,367,732 -1.96(-1.08%)
Jan 17, 2020 181.00 182.15 180.70 181.35 3,690,100 +0.34(+0.19%)
Jan 16, 2020 180.68 181.20 179.69 181.01 2,149,441 +1.23(+0.68%)
Jan 15, 2020 181.42 181.86 179.18 179.78 2,482,218 -1.59(-0.88%)
Jan 14, 2020 180.92 182.54 180.21 181.37 2,911,234 +0.45(+0.25%)
Jan 13, 2020 180.94 182.23 180.36 180.92 2,090,679 +0.45(+0.25%)
Jan 10, 2020 181.61 182.18 180.14 180.47 2,103,800 -0.73(-0.40%)
Jan 09, 2020 181.51 181.59 179.76 181.20 2,746,309 +0.57(+0.32%)
Jan 08, 2020 178.00 181.50 177.65 180.63 2,758,318 +2.73(+1.53%)
Jan 07, 2020 178.28 178.51 176.82 177.90 2,172,979 -0.72(-0.40%)
Jan 06, 2020 177.15 178.71 176.35 178.62 1,997,981 +0.17(+0.10%)
Jan 03, 2020 177.02 178.66 175.63 178.45 2,467,300 -1.55(-0.86%)
Jan 02, 2020 177.68 180.01 177.14 180.00 3,601,746 +3.58(+2.03%)
Dec 31, 2019 175.23 176.59 175.07 176.42 1,574,000 +0.59(+0.34%)
Dec 30, 2019 177.26 178.96 175.59 175.83 1,715,119 -1.43(-0.81%)
Dec 27, 2019 176.65 177.54 175.62 177.26 1,472,900 +0.67(+0.38%)
Dec 26, 2019 176.45 176.66 175.50 176.59 1,435,217 -0.09(-0.05%)
Dec 24, 2019 178.27 178.67 176.04 176.68 1,259,500 -1.79(-1.00%)
Dec 23, 2019 176.71 179.18 176.56 178.47 4,876,275 +3.10(+1.77%)
Dec 20, 2019 174.79 175.47 172.20 175.37 7,513,600 +3.22(+1.87%)
Dec 19, 2019 169.62 172.58 169.15 172.15 2,757,585 +3.12(+1.85%)
Dec 18, 2019 169.78 170.00 168.19 169.03 2,270,401 -0.90(-0.53%)
Dec 17, 2019 170.35 171.79 169.21 169.93 2,672,643 -0.82(-0.48%)
Dec 16, 2019 168.94 170.83 168.19 170.75 2,917,225 +1.96(+1.16%)
Dec 13, 2019 169.62 171.12 168.08 168.79 2,098,000 +0.23(+0.14%)
Dec 12, 2019 166.73 170.85 166.32 168.56 2,872,410 -0.18(-0.11%)
Dec 11, 2019 168.38 168.84 167.33 168.74 1,859,022 +1.08(+0.64%)
Dec 10, 2019 169.13 169.39 166.97 167.66 2,670,462 -2.17(-1.28%)
Dec 09, 2019 169.40 171.26 168.79 169.83 2,058,246 -1.64(-0.96%)
Dec 06, 2019 167.25 171.99 167.25 171.47 3,880,700 +7.10(+4.32%)
Dec 05, 2019 167.22 167.87 162.72 164.37 3,309,334 -2.77(-1.66%)
Dec 04, 2019 166.42 168.87 166.00 167.14 2,139,899 +1.97(+1.19%)
Dec 03, 2019 165.83 166.60 164.40 165.17 2,726,837 -3.10(-1.84%)
Dec 02, 2019 170.16 171.70 168.24 168.27 2,342,221 -1.50(-0.88%)
Nov 29, 2019 170.43 170.58 169.26 169.77 942,500 -0.84(-0.49%)
Nov 27, 2019 170.00 171.37 169.51 170.61 1,331,900 +1.61(+0.95%)
Nov 26, 2019 169.80 170.25 168.71 169.00 2,616,977 -1.24(-0.73%)
Nov 25, 2019 168.47 170.35 167.87 170.24 2,761,851 +2.64(+1.58%)
Nov 22, 2019 165.50 167.75 165.00 167.60 3,268,300 +2.46(+1.49%)
Nov 21, 2019 166.88 167.00 164.51 165.14 3,605,705 -2.63(-1.57%)
Nov 20, 2019 169.79 170.00 167.15 167.77 2,689,465 -2.91(-1.70%)
Nov 19, 2019 171.72 171.72 169.53 170.68 1,791,801 +0.14(+0.08%)
Nov 18, 2019 170.79 171.20 169.17 170.54 2,364,618 -1.34(-0.78%)
Nov 15, 2019 171.66 172.69 171.04 171.88 2,617,100 +0.95(+0.56%)
Nov 14, 2019 169.98 172.32 169.93 170.93 1,613,887 +0.38(+0.22%)
Nov 13, 2019 170.11 171.39 169.58 170.55 1,830,831 -0.29(-0.17%)
Nov 12, 2019 170.36 172.07 170.03 170.84 1,740,440 +0.73(+0.43%)
Nov 11, 2019 172.50 172.50 169.65 170.11 2,664,268 -3.04(-1.76%)
Nov 08, 2019 174.58 174.87 172.11 173.15 1,615,500 -1.37(-0.79%)
Nov 07, 2019 175.73 176.71 173.79 174.52 3,358,760 +0.52(+0.30%)
Nov 06, 2019 174.91 175.00 172.36 174.00 3,011,738 -1.27(-0.72%)
Nov 05, 2019 175.00 175.46 173.77 175.27 2,304,277 +0.37(+0.21%)
Nov 04, 2019 171.62 175.00 171.62 174.90 4,139,969 +4.81(+2.83%)
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.