Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 129.29 131.50 122.50 125.22 13,716,419 -0.77(-0.61%)
Feb 27, 2020 126.89 130.41 125.02 125.99 9,800,780 +1.01(+0.81%)
Feb 26, 2020 125.50 127.38 124.25 124.98 6,140,472 +1.77(+1.44%)
Feb 25, 2020 128.63 128.74 122.47 123.21 6,272,100 -4.78(-3.74%)
Feb 24, 2020 129.59 129.81 127.72 128.00 4,332,489 -3.67(-2.79%)
Feb 21, 2020 132.85 133.06 130.99 131.67 4,213,835 -1.37(-1.03%)
Feb 20, 2020 133.41 135.41 132.99 133.04 3,902,625 -0.66(-0.49%)
Feb 19, 2020 133.47 134.64 132.87 133.69 2,736,970 +0.39(+0.29%)
Feb 18, 2020 134.55 134.69 132.60 133.31 2,954,442 -1.79(-1.32%)
Feb 14, 2020 134.12 135.20 133.26 135.09 2,662,310 +1.05(+0.78%)
Feb 13, 2020 135.72 135.82 133.41 134.05 4,068,776 -2.16(-1.58%)
Feb 12, 2020 136.57 137.23 136.01 136.20 3,286,934 +1.12(+0.83%)
Feb 11, 2020 133.87 135.14 133.06 135.08 2,736,118 +1.91(+1.44%)
Feb 10, 2020 133.22 134.09 132.10 133.17 3,312,185 +0.06(+0.04%)
Feb 07, 2020 134.22 134.64 132.74 133.11 3,290,617 -2.34(-1.73%)
Feb 06, 2020 136.78 137.20 135.10 135.45 4,103,848 +0.47(+0.35%)
Feb 05, 2020 132.31 134.98 131.96 134.98 3,749,415 +4.23(+3.24%)
Feb 04, 2020 132.85 133.01 130.55 130.75 5,246,972 +0.54(+0.42%)
Feb 03, 2020 133.07 133.30 130.03 130.21 4,720,941 -1.72(-1.30%)
Jan 31, 2020 134.71 135.25 131.57 131.93 6,903,418 -3.20(-2.37%)
Jan 30, 2020 133.87 135.24 132.01 135.13 5,238,198 +0.42(+0.31%)
Jan 29, 2020 138.32 138.42 134.31 134.71 6,426,644 -2.98(-2.16%)
Jan 28, 2020 142.94 143.30 137.24 137.68 10,724,398 -8.36(-5.72%)
Jan 27, 2020 149.56 150.16 145.96 146.04 5,242,578 -2.10(-1.41%)
Jan 24, 2020 148.42 149.51 147.62 148.13 3,178,533 +0.34(+0.23%)
Jan 23, 2020 147.24 148.37 146.67 147.79 2,835,101 -0.24(-0.16%)
Jan 22, 2020 149.26 150.15 147.91 148.03 2,910,011 -1.13(-0.76%)
Jan 21, 2020 151.21 151.26 148.53 149.17 4,050,118 -1.63(-1.08%)
Jan 17, 2020 150.50 151.46 150.25 150.79 4,437,800 +0.28(+0.19%)
Jan 16, 2020 150.24 150.67 149.41 150.51 2,584,967 +1.02(+0.68%)
Jan 15, 2020 150.85 151.22 148.99 149.49 2,985,173 -1.32(-0.88%)
Jan 14, 2020 150.44 151.78 149.85 150.81 3,501,117 +0.37(+0.25%)
Jan 13, 2020 150.45 151.53 149.97 150.44 2,514,299 +0.37(+0.25%)
Jan 10, 2020 151.01 151.49 149.79 150.06 2,530,078 -0.61(-0.40%)
Jan 09, 2020 150.93 151.00 149.47 150.67 3,302,775 +0.47(+0.32%)
Jan 08, 2020 148.01 150.92 147.72 150.20 3,317,217 +2.27(+1.53%)
Jan 07, 2020 148.24 148.43 147.03 147.93 2,613,275 -0.60(-0.40%)
Jan 06, 2020 147.30 148.60 146.64 148.53 2,402,818 +0.14(+0.10%)
Jan 03, 2020 147.19 148.56 146.04 148.38 2,967,232 -1.29(-0.86%)
Jan 02, 2020 147.74 149.68 147.29 149.67 4,331,543 +2.98(+2.03%)
Dec 31, 2019 145.71 146.84 145.57 146.70 1,892,929 +0.49(+0.34%)
Dec 30, 2019 147.39 148.81 146.01 146.21 2,062,642 -1.19(-0.81%)
Dec 27, 2019 146.89 147.63 146.03 147.39 1,771,343 +0.56(+0.38%)
Dec 26, 2019 146.72 146.90 145.93 146.84 1,726,025 -0.08(-0.05%)
Dec 24, 2019 148.23 148.57 146.38 146.91 1,514,704 -1.49(-1.00%)
Dec 23, 2019 146.94 148.99 146.81 148.40 5,864,321 +2.58(+1.77%)
Dec 20, 2019 145.34 145.91 143.19 145.82 9,036,030 +2.68(+1.87%)
Dec 19, 2019 141.04 143.50 140.65 143.15 3,316,335 +2.59(+1.85%)
Dec 18, 2019 141.18 141.36 139.85 140.55 2,730,437 -0.75(-0.53%)
Dec 17, 2019 141.65 142.85 140.70 141.30 3,214,182 -0.68(-0.48%)
Dec 16, 2019 140.48 142.05 139.85 141.98 3,508,322 +1.63(+1.16%)
Dec 13, 2019 141.04 142.29 139.76 140.35 2,523,103 +0.19(+0.14%)
Dec 12, 2019 138.64 142.06 138.30 140.16 3,454,427 -0.15(-0.11%)
Dec 11, 2019 140.01 140.39 139.14 140.31 2,235,703 +0.90(+0.64%)
Dec 10, 2019 140.63 140.85 138.84 139.41 3,211,559 -1.80(-1.28%)
Dec 09, 2019 140.86 142.41 140.35 141.22 2,475,294 -1.36(-0.96%)
Dec 06, 2019 139.07 143.01 139.07 142.58 4,667,020 +5.90(+4.32%)
Dec 05, 2019 139.05 139.59 135.30 136.68 3,979,882 -2.30(-1.66%)
Dec 04, 2019 138.38 140.42 138.03 138.98 2,573,492 +1.64(+1.19%)
Dec 03, 2019 137.89 138.53 136.70 137.34 3,279,357 -2.58(-1.84%)
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.