Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 134.75 135.29 131.61 131.97 6,901,204 -3.20(-2.37%)
Jan 30, 2020 133.92 135.28 132.05 135.17 5,236,519 +0.42(+0.31%)
Jan 29, 2020 138.37 138.47 134.36 134.75 6,424,583 -2.98(-2.16%)
Jan 28, 2020 142.98 143.35 137.29 137.73 10,720,959 -8.36(-5.72%)
Jan 27, 2020 149.60 150.21 146.01 146.09 5,240,897 -2.10(-1.41%)
Jan 24, 2020 148.47 149.56 147.67 148.18 3,177,514 +0.34(+0.23%)
Jan 23, 2020 147.28 148.41 146.72 147.84 2,834,192 -0.24(-0.16%)
Jan 22, 2020 149.31 150.19 147.96 148.08 2,909,078 -1.13(-0.76%)
Jan 21, 2020 151.26 151.31 148.58 149.21 4,048,820 -1.63(-1.08%)
Jan 17, 2020 150.55 151.51 150.30 150.84 4,436,377 +0.28(+0.19%)
Jan 16, 2020 150.29 150.72 149.46 150.56 2,584,138 +1.02(+0.68%)
Jan 15, 2020 150.90 151.27 149.04 149.54 2,984,215 -1.32(-0.88%)
Jan 14, 2020 150.49 151.83 149.90 150.86 3,499,995 +0.37(+0.25%)
Jan 13, 2020 150.50 151.58 150.02 150.49 2,513,493 +0.37(+0.25%)
Jan 10, 2020 151.06 151.53 149.84 150.11 2,529,267 -0.61(-0.40%)
Jan 09, 2020 150.98 151.04 149.52 150.72 3,301,716 +0.47(+0.32%)
Jan 08, 2020 148.06 150.97 147.77 150.25 3,316,153 +2.27(+1.53%)
Jan 07, 2020 148.29 148.48 147.08 147.97 2,612,437 -0.60(-0.40%)
Jan 06, 2020 147.35 148.65 146.69 148.57 2,402,047 +0.14(+0.09%)
Jan 03, 2020 147.24 148.61 146.09 148.43 2,966,280 -1.29(-0.86%)
Jan 02, 2020 147.79 149.73 147.34 149.72 4,330,154 +2.98(+2.03%)
Dec 31, 2019 145.75 146.88 145.62 146.74 1,892,322 +0.49(+0.34%)
Dec 30, 2019 147.44 148.86 146.05 146.25 2,061,980 -1.19(-0.81%)
Dec 27, 2019 146.93 147.68 146.08 147.44 1,770,775 +0.56(+0.38%)
Dec 26, 2019 146.77 146.94 145.98 146.88 1,725,471 -0.08(-0.05%)
Dec 24, 2019 148.28 148.62 146.43 146.96 1,514,218 -1.49(-1.00%)
Dec 23, 2019 146.98 149.04 146.86 148.45 5,862,441 +2.58(+1.77%)
Dec 20, 2019 145.39 145.95 143.23 145.87 9,033,132 +2.68(+1.87%)
Dec 19, 2019 141.09 143.55 140.70 143.19 3,315,272 +2.59(+1.85%)
Dec 18, 2019 141.22 141.40 139.90 140.60 2,729,561 -0.75(-0.53%)
Dec 17, 2019 141.69 142.89 140.75 141.34 3,213,152 -0.68(-0.48%)
Dec 16, 2019 140.52 142.09 139.90 142.03 3,507,197 +1.63(+1.16%)
Dec 13, 2019 141.09 142.34 139.81 140.40 2,522,294 +0.19(+0.14%)
Dec 12, 2019 138.68 142.11 138.34 140.21 3,453,319 -0.15(-0.11%)
Dec 11, 2019 140.06 140.44 139.18 140.35 2,234,986 +0.90(+0.64%)
Dec 10, 2019 140.68 140.90 138.88 139.46 3,210,529 -1.81(-1.28%)
Dec 09, 2019 140.90 142.45 140.40 141.26 2,474,500 -1.36(-0.96%)
Dec 06, 2019 139.12 143.06 139.12 142.63 4,665,523 +5.91(+4.32%)
Dec 05, 2019 139.09 139.63 135.35 136.72 3,978,605 -2.30(-1.66%)
Dec 04, 2019 138.43 140.46 138.08 139.02 2,572,667 +1.64(+1.19%)
Dec 03, 2019 137.93 138.57 136.75 137.38 3,278,306 -2.58(-1.84%)
Dec 02, 2019 141.54 142.82 139.94 139.96 2,815,906 -1.25(-0.88%)
Nov 29, 2019 141.76 141.88 140.79 141.21 1,133,108 -0.70(-0.49%)
Nov 27, 2019 141.40 142.54 141.00 141.91 1,601,260 +1.34(+0.95%)
Nov 26, 2019 141.24 141.61 140.33 140.57 3,146,228 -1.03(-0.73%)
Nov 25, 2019 140.13 141.69 139.63 141.60 3,320,401 +2.20(+1.58%)
Nov 22, 2019 137.66 139.53 137.24 139.41 3,929,273 +2.05(+1.49%)
Nov 21, 2019 138.81 138.91 136.84 137.36 4,334,914 -0.99(-0.71%)
Nov 20, 2019 140.02 140.19 137.84 138.35 3,261,368 -2.40(-1.71%)
Nov 19, 2019 141.61 141.61 139.80 140.75 2,172,820 +0.12(+0.08%)
Nov 18, 2019 140.84 141.18 139.50 140.63 2,867,444 -1.11(-0.78%)
Nov 15, 2019 141.56 142.41 141.05 141.74 3,173,615 +0.78(+0.56%)
Nov 14, 2019 140.17 142.10 140.13 140.96 1,957,073 +0.31(+0.22%)
Nov 13, 2019 140.28 141.34 139.84 140.64 2,220,147 -0.24(-0.17%)
Nov 12, 2019 140.49 141.90 140.21 140.88 2,110,537 +0.60(+0.43%)
Nov 11, 2019 142.25 142.25 139.90 140.28 3,230,813 -2.51(-1.76%)
Nov 08, 2019 143.97 144.21 141.93 142.79 1,959,029 -1.13(-0.79%)
Nov 07, 2019 144.91 145.72 143.31 143.92 4,072,986 +0.43(+0.30%)
Nov 06, 2019 144.24 144.31 142.13 143.49 3,652,171 -1.05(-0.72%)
Nov 05, 2019 144.31 144.69 143.30 144.53 2,794,272 +0.31(+0.21%)
Nov 04, 2019 141.53 144.31 141.53 144.23 5,020,316 +3.97(+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.