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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 152.54 153.92 150.82 150.84 2,612,828 -1.34(-0.88%)
Nov 29, 2019 152.78 152.91 151.73 152.19 1,051,391 -0.75(-0.49%)
Nov 27, 2019 152.39 153.62 151.95 152.94 1,485,780 +1.44(+0.95%)
Nov 26, 2019 152.21 152.62 151.24 151.50 2,919,328 -1.11(-0.73%)
Nov 25, 2019 151.02 152.71 150.48 152.61 3,080,940 +2.37(+1.57%)
Nov 22, 2019 148.36 150.38 147.91 150.24 3,645,901 +2.20(+1.49%)
Nov 21, 2019 149.60 149.70 147.47 148.04 4,022,288 -1.07(-0.71%)
Nov 20, 2019 150.90 151.09 148.55 149.10 3,026,165 -2.59(-1.71%)
Nov 19, 2019 152.61 152.61 150.67 151.69 2,016,120 +0.12(+0.08%)
Nov 18, 2019 151.79 152.15 150.35 151.56 2,660,650 -1.19(-0.78%)
Nov 15, 2019 152.56 153.48 152.01 152.76 2,944,741 +0.84(+0.56%)
Nov 14, 2019 151.07 153.15 151.02 151.91 1,815,933 +0.34(+0.22%)
Nov 13, 2019 151.18 152.32 150.71 151.57 2,060,034 -0.26(-0.17%)
Nov 12, 2019 151.41 152.93 151.11 151.83 1,958,329 +0.65(+0.43%)
Nov 11, 2019 153.31 153.31 150.77 151.18 2,997,814 -2.70(-1.76%)
Nov 08, 2019 155.16 155.41 152.96 153.88 1,817,748 -1.22(-0.78%)
Nov 07, 2019 156.18 157.05 154.45 155.10 3,779,251 +0.46(+0.30%)
Nov 06, 2019 155.45 155.53 153.18 154.64 3,388,784 -1.13(-0.72%)
Nov 05, 2019 155.53 155.94 154.44 155.77 2,592,755 +0.33(+0.21%)
Nov 04, 2019 152.53 155.53 152.53 155.44 4,658,261 +4.28(+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.