Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 139.38 141.76 132.06 135.00 12,723,138 -0.83(-0.61%)
Feb 27, 2020 136.79 140.59 134.78 135.83 9,091,052 +1.09(+0.81%)
Feb 26, 2020 135.29 137.33 133.96 134.74 5,695,807 +1.91(+1.44%)
Feb 25, 2020 138.68 138.79 132.04 132.83 5,817,903 -5.16(-3.74%)
Feb 24, 2020 139.71 139.94 137.69 137.99 4,018,750 -3.96(-2.79%)
Feb 21, 2020 143.22 143.45 141.22 141.95 3,908,688 -1.47(-1.03%)
Feb 20, 2020 143.82 145.99 143.37 143.43 3,620,014 -0.71(-0.49%)
Feb 19, 2020 143.90 145.15 143.24 144.13 2,538,771 +0.42(+0.29%)
Feb 18, 2020 145.05 145.21 142.96 143.72 2,740,495 -1.93(-1.32%)
Feb 14, 2020 144.59 145.76 143.66 145.64 2,469,518 +1.13(+0.78%)
Feb 13, 2020 146.32 146.42 143.82 144.51 3,774,134 -2.32(-1.58%)
Feb 12, 2020 147.23 147.95 146.63 146.84 3,048,909 +1.21(+0.83%)
Feb 11, 2020 144.32 145.69 143.45 145.62 2,537,980 +2.06(+1.44%)
Feb 10, 2020 143.62 144.56 142.42 143.56 3,072,332 +0.06(+0.04%)
Feb 07, 2020 144.69 145.15 143.10 143.50 3,052,326 -2.52(-1.73%)
Feb 06, 2020 147.45 147.91 145.64 146.02 3,806,666 +0.50(+0.34%)
Feb 05, 2020 142.64 145.52 142.26 145.52 3,477,899 +4.56(+3.24%)
Feb 04, 2020 143.22 143.39 140.74 140.96 4,867,009 +0.58(+0.42%)
Feb 03, 2020 143.46 143.71 140.18 140.37 4,379,071 -1.86(-1.30%)
Jan 31, 2020 145.22 145.81 141.84 142.23 6,403,503 -3.45(-2.37%)
Jan 30, 2020 144.32 145.80 142.32 145.68 4,858,872 +0.46(+0.31%)
Jan 29, 2020 149.12 149.23 144.80 145.22 5,961,255 -3.21(-2.16%)
Jan 28, 2020 154.10 154.49 147.96 148.43 9,947,785 -9.01(-5.72%)
Jan 27, 2020 161.23 161.89 157.36 157.44 4,862,934 -2.26(-1.41%)
Jan 24, 2020 160.00 161.19 159.14 159.70 2,948,358 +0.37(+0.23%)
Jan 23, 2020 158.73 159.95 158.12 159.33 2,629,796 -0.26(-0.16%)
Jan 22, 2020 160.92 161.87 159.46 159.59 2,699,281 -1.22(-0.76%)
Jan 21, 2020 163.02 163.07 160.13 160.81 3,756,827 -1.76(-1.08%)
Jan 17, 2020 162.25 163.29 161.99 162.57 4,116,434 +0.31(+0.19%)
Jan 16, 2020 161.97 162.43 161.08 162.26 2,397,776 +1.10(+0.68%)
Jan 15, 2020 162.63 163.03 160.62 161.16 2,769,000 -1.43(-0.88%)
Jan 14, 2020 162.18 163.63 161.55 162.59 3,247,582 +0.40(+0.25%)
Jan 13, 2020 162.20 163.36 161.68 162.18 2,332,224 +0.40(+0.25%)
Jan 10, 2020 162.80 163.31 161.48 161.78 2,346,861 -0.65(-0.40%)
Jan 09, 2020 162.71 162.78 161.14 162.43 3,063,602 +0.51(+0.32%)
Jan 08, 2020 159.56 162.70 159.25 161.92 3,076,999 +2.45(+1.53%)
Jan 07, 2020 159.82 160.02 158.51 159.47 2,424,033 -0.65(-0.40%)
Jan 06, 2020 158.80 160.20 158.09 160.12 2,228,817 +0.15(+0.10%)
Jan 03, 2020 158.69 160.16 157.44 159.97 2,752,358 -1.39(-0.86%)
Jan 02, 2020 159.28 161.37 158.79 161.36 4,017,872 +3.21(+2.03%)
Dec 31, 2019 157.08 158.30 156.94 158.15 1,755,851 +0.53(+0.34%)
Dec 30, 2019 158.90 160.43 157.40 157.62 1,913,274 -1.28(-0.81%)
Dec 27, 2019 158.35 159.15 157.43 158.90 1,643,071 +0.60(+0.38%)
Dec 26, 2019 158.18 158.36 157.32 158.30 1,601,034 -0.08(-0.05%)
Dec 24, 2019 159.81 160.16 157.81 158.38 1,405,015 -1.60(-1.00%)
Dec 23, 2019 158.41 160.62 158.27 159.99 5,439,653 +2.78(+1.77%)
Dec 20, 2019 156.69 157.30 154.37 157.21 8,381,681 +2.89(+1.87%)
Dec 19, 2019 152.05 154.71 151.63 154.32 3,076,181 +2.80(+1.85%)
Dec 18, 2019 152.20 152.39 150.77 151.52 2,532,711 -0.81(-0.53%)
Dec 17, 2019 152.71 154.00 151.69 152.33 2,981,425 -0.74(-0.48%)
Dec 16, 2019 151.44 153.14 150.77 153.07 3,254,265 +1.76(+1.16%)
Dec 13, 2019 152.05 153.40 150.67 151.31 2,340,391 +0.21(+0.14%)
Dec 12, 2019 149.46 153.16 149.09 151.10 3,204,272 -0.16(-0.11%)
Dec 11, 2019 150.94 151.35 150.00 151.26 2,073,803 +0.97(+0.64%)
Dec 10, 2019 151.61 151.85 149.68 150.30 2,978,992 -1.95(-1.28%)
Dec 09, 2019 151.85 153.52 151.31 152.24 2,296,044 -1.47(-0.96%)
Dec 06, 2019 149.93 154.18 149.93 153.71 4,329,055 +6.37(+4.32%)
Dec 05, 2019 149.90 150.48 145.87 147.35 3,691,676 -2.48(-1.66%)
Dec 04, 2019 149.18 151.38 148.81 149.83 2,387,131 +1.77(+1.19%)
Dec 03, 2019 148.66 149.34 147.37 148.06 3,041,881 -2.78(-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.