Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 129.74 135.69 128.83 135.66 4,573,952 +2.32(+1.74%)
Feb 27, 2020 135.27 139.82 131.16 133.35 3,677,784 -5.55(-3.99%)
Feb 26, 2020 141.67 143.56 137.96 138.89 2,878,554 -1.03(-0.74%)
Feb 25, 2020 149.59 149.72 139.16 139.92 4,395,096 -8.89(-5.97%)
Feb 24, 2020 150.17 151.56 146.67 148.81 3,242,691 -8.07(-5.15%)
Feb 21, 2020 156.89 157.74 155.38 156.88 1,712,058 -1.60(-1.01%)
Feb 20, 2020 154.79 158.81 153.28 158.48 2,708,137 +3.62(+2.34%)
Feb 19, 2020 152.80 155.38 152.64 154.86 1,766,235 +2.47(+1.62%)
Feb 18, 2020 153.10 154.64 150.29 152.39 2,002,066 -0.05(-0.03%)
Feb 14, 2020 154.20 155.00 151.84 152.44 1,747,125 -2.74(-1.77%)
Feb 13, 2020 151.64 155.52 150.38 155.17 2,730,927 +2.84(+1.87%)
Feb 12, 2020 152.99 153.58 151.10 152.33 1,669,774 +0.49(+0.32%)
Feb 11, 2020 152.10 153.34 150.75 151.84 2,098,638 +1.17(+0.78%)
Feb 10, 2020 152.61 154.04 150.11 150.67 4,107,193 +1.08(+0.72%)
Feb 07, 2020 141.56 151.30 140.71 149.59 6,797,558 +6.76(+4.73%)
Feb 06, 2020 145.48 145.48 142.70 142.83 1,774,897 -1.27(-0.88%)
Feb 05, 2020 143.67 144.97 143.02 144.10 2,095,387 +2.34(+1.65%)
Feb 04, 2020 140.66 142.46 140.31 141.76 2,678,096 +3.53(+2.55%)
Feb 03, 2020 139.83 141.65 138.00 138.23 2,069,077 -0.77(-0.55%)
Jan 31, 2020 141.36 141.54 137.99 139.00 3,419,434 -3.48(-2.44%)
Jan 30, 2020 140.31 142.61 137.77 142.48 3,516,852 +0.19(+0.13%)
Jan 29, 2020 143.34 144.22 142.14 142.29 2,623,693 -0.14(-0.10%)
Jan 28, 2020 143.91 144.10 141.37 142.43 2,277,286 -0.27(-0.19%)
Jan 27, 2020 144.26 144.32 141.76 142.70 3,504,366 -5.36(-3.62%)
Jan 24, 2020 149.57 149.57 146.37 148.06 2,053,575 -0.78(-0.52%)
Jan 23, 2020 148.96 149.28 146.78 148.84 2,142,055 -0.63(-0.42%)
Jan 22, 2020 151.35 152.66 149.41 149.47 1,987,051 -1.91(-1.26%)
Jan 21, 2020 152.90 152.95 150.69 151.39 2,559,264 -2.35(-1.53%)
Jan 17, 2020 153.18 154.90 152.37 153.74 1,921,006 +0.42(+0.28%)
Jan 16, 2020 154.33 155.17 152.65 153.32 2,438,817 +0.38(+0.25%)
Jan 15, 2020 156.66 156.66 152.48 152.94 3,090,082 -2.86(-1.84%)
Jan 14, 2020 152.94 158.09 152.44 155.81 5,282,622 +2.74(+1.79%)
Jan 13, 2020 150.61 153.31 150.60 153.07 2,065,765 +2.55(+1.69%)
Jan 10, 2020 151.91 152.25 150.05 150.52 2,548,889 -1.36(-0.90%)
Jan 09, 2020 151.79 152.14 150.48 151.89 2,331,131 +0.88(+0.59%)
Jan 08, 2020 148.54 151.60 147.93 151.00 3,177,065 +2.24(+1.51%)
Jan 07, 2020 147.38 149.17 146.40 148.76 2,228,632 +1.44(+0.98%)
Jan 06, 2020 145.35 147.56 144.31 147.32 2,486,685 +0.12(+0.08%)
Jan 03, 2020 146.55 147.36 145.92 147.21 2,307,996 -1.84(-1.24%)
Jan 02, 2020 146.48 149.05 145.69 149.05 3,150,448 +3.74(+2.57%)
Dec 31, 2019 143.40 145.66 142.95 145.31 2,242,543 +1.03(+0.71%)
Dec 30, 2019 147.13 147.32 144.09 144.29 2,718,607 -2.30(-1.57%)
Dec 27, 2019 147.10 148.10 146.18 146.58 2,802,269 +0.04(+0.03%)
Dec 26, 2019 145.02 146.82 144.64 146.54 2,758,837 +1.64(+1.13%)
Dec 24, 2019 145.18 146.44 144.56 144.90 1,870,121 -0.87(-0.60%)
Dec 23, 2019 143.73 146.80 142.71 145.78 4,544,946 +3.43(+2.41%)
Dec 20, 2019 142.57 142.76 140.95 142.34 5,474,154 +1.06(+0.75%)
Dec 19, 2019 141.34 143.02 140.54 141.29 6,062,666 +0.15(+0.11%)
Dec 18, 2019 145.52 146.81 140.59 141.13 22,414,930 -15.73(-10.03%)
Dec 17, 2019 155.20 158.35 154.74 156.87 6,146,977 -0.84(-0.53%)
Dec 16, 2019 160.42 161.81 155.20 157.70 5,254,971 -1.51(-0.95%)
Dec 13, 2019 159.18 161.32 157.52 159.21 3,015,483 +0.75(+0.47%)
Dec 12, 2019 153.10 159.35 152.56 158.46 3,108,516 +5.58(+3.65%)
Dec 11, 2019 151.12 153.30 150.29 152.88 1,744,008 +2.00(+1.32%)
Dec 10, 2019 150.40 151.97 149.46 150.88 1,699,855 +0.47(+0.31%)
Dec 09, 2019 150.11 151.34 149.94 150.41 1,798,277 -0.10(-0.06%)
Dec 06, 2019 148.96 151.16 148.86 150.50 2,535,882 +3.19(+2.17%)
Dec 05, 2019 148.17 148.22 145.78 147.31 1,701,493 +0.07(+0.05%)
Dec 04, 2019 146.07 148.99 145.81 147.25 2,404,319 +2.61(+1.81%)
Dec 03, 2019 147.58 147.82 144.52 144.63 3,975,192 -6.59(-4.36%)
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.