Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 109.91 111.79 104.14 106.45 16,134,701 -0.66(-0.61%)
Feb 27, 2020 107.87 110.87 106.28 107.11 11,528,713 +0.86(+0.81%)
Feb 26, 2020 106.69 108.29 105.63 106.25 7,223,072 +1.51(+1.44%)
Feb 25, 2020 109.35 109.45 104.12 104.75 7,377,907 -4.07(-3.74%)
Feb 24, 2020 110.17 110.35 108.58 108.81 5,096,332 -3.12(-2.79%)
Feb 21, 2020 112.94 113.12 111.36 111.94 4,956,758 -1.16(-1.03%)
Feb 20, 2020 113.41 115.12 113.06 113.10 4,590,679 -0.56(-0.49%)
Feb 19, 2020 113.47 114.46 112.96 113.66 3,219,514 +0.33(+0.29%)
Feb 18, 2020 114.38 114.50 112.73 113.33 3,475,327 -1.52(-1.32%)
Feb 14, 2020 114.02 114.94 113.28 114.85 3,131,691 +0.89(+0.78%)
Feb 13, 2020 115.38 115.46 113.41 113.95 4,786,125 -2.00(-1.73%)
Feb 12, 2020 116.27 116.84 115.80 115.96 3,860,709 +0.96(+0.83%)
Feb 11, 2020 113.98 115.05 113.28 115.00 3,213,741 +1.63(+1.44%)
Feb 10, 2020 113.42 114.16 112.47 113.38 3,890,369 +0.05(+0.04%)
Feb 07, 2020 114.27 114.63 113.01 113.33 3,865,036 -1.99(-1.73%)
Feb 06, 2020 116.45 116.81 115.02 115.32 4,820,226 +0.40(+0.35%)
Feb 05, 2020 112.65 114.92 112.35 114.92 4,403,922 +3.60(+3.24%)
Feb 04, 2020 113.11 113.24 111.15 111.32 6,162,896 +0.46(+0.41%)
Feb 03, 2020 113.29 113.49 110.71 110.86 5,545,040 -1.47(-1.30%)
Jan 31, 2020 114.69 115.15 112.01 112.32 8,108,496 -2.73(-2.37%)
Jan 30, 2020 113.98 115.14 112.39 115.05 6,152,591 +0.36(+0.31%)
Jan 29, 2020 117.77 117.85 114.35 114.69 7,548,495 -2.53(-2.16%)
Jan 28, 2020 121.69 122.01 116.84 117.22 12,596,475 -7.11(-5.72%)
Jan 27, 2020 127.33 127.85 124.27 124.33 6,157,736 -1.78(-1.41%)
Jan 24, 2020 126.36 127.29 125.68 126.12 3,733,385 +0.29(+0.23%)
Jan 23, 2020 125.35 126.32 124.87 125.83 3,330,003 -0.21(-0.16%)
Jan 22, 2020 127.08 127.83 125.93 126.03 3,417,990 -0.96(-0.76%)
Jan 21, 2020 128.74 128.78 126.46 127.00 4,757,117 -1.39(-1.08%)
Jan 17, 2020 128.14 128.95 127.92 128.38 5,212,473 +0.24(+0.19%)
Jan 16, 2020 127.91 128.28 127.21 128.14 3,036,206 +0.87(+0.68%)
Jan 15, 2020 128.43 128.75 126.85 127.27 3,506,272 -1.12(-0.88%)
Jan 14, 2020 128.08 129.23 127.58 128.40 4,112,281 +0.32(+0.25%)
Jan 13, 2020 128.09 129.01 127.68 128.08 2,953,201 +0.32(+0.25%)
Jan 10, 2020 128.57 128.97 127.53 127.76 2,971,735 -0.52(-0.40%)
Jan 09, 2020 128.50 128.55 127.26 128.28 3,879,315 +0.40(+0.32%)
Jan 08, 2020 126.01 128.49 125.77 127.88 3,896,279 +1.93(+1.53%)
Jan 07, 2020 126.21 126.37 125.18 125.94 3,069,454 -0.51(-0.40%)
Jan 06, 2020 125.41 126.52 124.84 126.45 2,822,260 +0.12(+0.10%)
Jan 03, 2020 125.32 126.48 124.33 126.33 3,485,199 -1.10(-0.86%)
Jan 02, 2020 125.79 127.44 125.40 127.43 5,087,668 +2.53(+2.03%)
Dec 31, 2019 124.05 125.01 123.94 124.89 2,223,363 +0.42(+0.34%)
Dec 30, 2019 125.49 126.69 124.31 124.48 2,422,701 -1.01(-0.81%)
Dec 27, 2019 125.06 125.69 124.33 125.49 2,080,553 +0.48(+0.38%)
Dec 26, 2019 124.92 125.06 124.24 125.01 2,027,324 -0.06(-0.05%)
Dec 24, 2019 126.20 126.49 124.63 125.08 1,779,114 -1.27(-1.00%)
Dec 23, 2019 125.10 126.85 124.99 126.34 6,888,012 +2.19(+1.77%)
Dec 20, 2019 123.74 124.22 121.91 124.15 10,613,382 +2.28(+1.87%)
Dec 19, 2019 120.08 122.18 119.75 121.87 3,895,243 +2.21(+1.85%)
Dec 18, 2019 120.19 120.35 119.07 119.66 3,207,068 -0.64(-0.53%)
Dec 17, 2019 120.60 121.62 119.79 120.30 3,775,258 -0.58(-0.48%)
Dec 16, 2019 119.60 120.94 119.07 120.88 4,120,744 +1.39(+1.16%)
Dec 13, 2019 120.08 121.14 118.99 119.49 2,963,542 +0.16(+0.14%)
Dec 12, 2019 118.03 120.95 117.74 119.33 4,057,440 -0.13(-0.11%)
Dec 11, 2019 119.20 119.53 118.46 119.46 2,625,973 +0.76(+0.64%)
Dec 10, 2019 119.73 119.92 118.20 118.69 3,772,177 -1.54(-1.28%)
Dec 09, 2019 119.92 121.24 119.49 120.23 2,907,388 -1.16(-0.96%)
Dec 06, 2019 118.40 121.76 118.40 121.39 5,481,706 +5.03(+4.32%)
Dec 05, 2019 118.38 118.84 115.19 116.36 4,674,620 -1.96(-1.66%)
Dec 04, 2019 117.81 119.55 117.52 118.33 3,022,727 +1.39(+1.19%)
Dec 03, 2019 117.40 117.94 116.39 116.93 3,851,810 -2.19(-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.