Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 109.94 111.82 104.17 106.48 16,130,383 -0.66(-0.61%)
Feb 27, 2020 107.90 110.90 106.31 107.14 11,525,628 +0.86(+0.81%)
Feb 26, 2020 106.72 108.32 105.66 106.28 7,221,139 +1.51(+1.44%)
Feb 25, 2020 109.38 109.48 104.15 104.77 7,375,933 -4.07(-3.74%)
Feb 24, 2020 110.20 110.38 108.61 108.84 5,094,968 -3.12(-2.79%)
Feb 21, 2020 112.97 113.15 111.39 111.97 4,955,432 -1.16(-1.03%)
Feb 20, 2020 113.44 115.15 113.09 113.13 4,589,451 -0.56(-0.49%)
Feb 19, 2020 113.50 114.49 112.99 113.69 3,218,652 +0.33(+0.29%)
Feb 18, 2020 114.41 114.53 112.76 113.36 3,474,397 -1.52(-1.32%)
Feb 14, 2020 114.05 114.97 113.31 114.88 3,130,853 +0.89(+0.78%)
Feb 13, 2020 115.41 115.49 113.44 113.99 4,784,844 -2.00(-1.73%)
Feb 12, 2020 116.30 116.87 115.83 115.99 3,859,677 +0.96(+0.83%)
Feb 11, 2020 114.01 115.08 113.31 115.03 3,212,882 +1.63(+1.44%)
Feb 10, 2020 113.45 114.19 112.50 113.41 3,889,328 +0.05(+0.04%)
Feb 07, 2020 114.30 114.66 113.04 113.36 3,864,002 -1.99(-1.73%)
Feb 06, 2020 116.48 116.84 115.05 115.35 4,818,937 +0.40(+0.35%)
Feb 05, 2020 112.68 114.95 112.38 114.95 4,402,744 +3.60(+3.24%)
Feb 04, 2020 113.14 113.27 111.18 111.35 6,161,248 +0.46(+0.42%)
Feb 03, 2020 113.32 113.52 110.74 110.89 5,543,557 -1.47(-1.30%)
Jan 31, 2020 114.72 115.18 112.04 112.35 8,106,327 -2.73(-2.37%)
Jan 30, 2020 114.01 115.17 112.42 115.08 6,150,946 +0.36(+0.32%)
Jan 29, 2020 117.80 117.88 114.38 114.72 7,546,476 -2.54(-2.16%)
Jan 28, 2020 121.73 122.04 116.88 117.25 12,593,107 -7.12(-5.72%)
Jan 27, 2020 127.36 127.88 124.30 124.37 6,156,089 -1.79(-1.41%)
Jan 24, 2020 126.39 127.33 125.71 126.15 3,732,387 +0.29(+0.23%)
Jan 23, 2020 125.39 126.35 124.91 125.86 3,329,113 -0.21(-0.16%)
Jan 22, 2020 127.12 127.87 125.96 126.07 3,417,076 -0.96(-0.76%)
Jan 21, 2020 128.77 128.81 126.49 127.03 4,755,845 -1.39(-1.08%)
Jan 17, 2020 128.17 128.99 127.96 128.42 5,211,079 +0.24(+0.19%)
Jan 16, 2020 127.94 128.31 127.24 128.18 3,035,394 +0.87(+0.68%)
Jan 15, 2020 128.47 128.78 126.88 127.31 3,505,334 -1.13(-0.88%)
Jan 14, 2020 128.11 129.26 127.61 128.43 4,111,181 +0.32(+0.25%)
Jan 13, 2020 128.13 129.04 127.72 128.11 2,952,411 +0.32(+0.25%)
Jan 10, 2020 128.60 129.01 127.56 127.80 2,970,941 -0.52(-0.40%)
Jan 09, 2020 128.53 128.59 127.29 128.31 3,878,278 +0.40(+0.32%)
Jan 08, 2020 126.05 128.53 125.80 127.91 3,895,237 +1.93(+1.53%)
Jan 07, 2020 126.25 126.41 125.21 125.98 3,068,634 -0.51(-0.40%)
Jan 06, 2020 125.44 126.55 124.88 126.48 2,821,505 +0.12(+0.09%)
Jan 03, 2020 125.35 126.51 124.37 126.36 3,484,267 -1.10(-0.86%)
Jan 02, 2020 125.82 127.47 125.43 127.46 5,086,308 +2.53(+2.03%)
Dec 31, 2019 124.08 125.05 123.97 124.93 2,222,768 +0.42(+0.34%)
Dec 30, 2019 125.52 126.73 124.34 124.51 2,422,054 -1.01(-0.81%)
Dec 27, 2019 125.09 125.72 124.36 125.52 2,079,997 +0.47(+0.38%)
Dec 26, 2019 124.95 125.10 124.28 125.05 2,026,782 -0.06(-0.05%)
Dec 24, 2019 126.24 126.52 124.66 125.11 1,778,638 -1.27(-1.00%)
Dec 23, 2019 125.13 126.88 125.03 126.38 6,886,170 +2.20(+1.77%)
Dec 20, 2019 123.77 124.25 121.94 124.18 10,610,544 +2.28(+1.87%)
Dec 19, 2019 120.11 122.21 119.78 121.90 3,894,202 +2.21(+1.85%)
Dec 18, 2019 120.23 120.38 119.10 119.69 3,206,211 -0.64(-0.53%)
Dec 17, 2019 120.63 121.65 119.82 120.33 3,774,248 -0.58(-0.48%)
Dec 16, 2019 119.63 120.97 119.10 120.91 4,119,642 +1.39(+1.16%)
Dec 13, 2019 120.11 121.18 119.02 119.53 2,962,750 +0.16(+0.14%)
Dec 12, 2019 118.07 120.98 117.78 119.36 4,056,355 -0.13(-0.11%)
Dec 11, 2019 119.23 119.56 118.49 119.49 2,625,270 +0.77(+0.64%)
Dec 10, 2019 119.77 119.95 118.24 118.72 3,771,168 -1.54(-1.28%)
Dec 09, 2019 119.96 121.27 119.53 120.26 2,906,610 -1.16(-0.96%)
Dec 06, 2019 118.43 121.79 118.43 121.42 5,480,240 +5.03(+4.32%)
Dec 05, 2019 118.41 118.87 115.23 116.39 4,673,370 -1.96(-1.66%)
Dec 04, 2019 117.85 119.58 117.55 118.36 3,021,919 +1.39(+1.19%)
Dec 03, 2019 117.43 117.97 116.42 116.96 3,850,780 -2.20(-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.