Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 128.87 134.78 127.97 134.76 4,604,756 +2.30(+1.74%)
Feb 27, 2020 134.37 138.88 130.28 132.46 3,702,552 -5.51(-3.99%)
Feb 26, 2020 140.72 142.60 137.04 137.97 2,897,940 -1.02(-0.74%)
Feb 25, 2020 148.59 148.72 138.23 138.99 4,424,696 -8.83(-5.97%)
Feb 24, 2020 149.16 150.55 145.69 147.82 3,264,530 -8.02(-5.15%)
Feb 21, 2020 155.84 156.69 154.35 155.84 1,723,588 -1.58(-1.01%)
Feb 20, 2020 153.75 157.74 152.25 157.42 2,726,376 +3.60(+2.34%)
Feb 19, 2020 151.78 154.35 151.62 153.82 1,778,129 +2.45(+1.62%)
Feb 18, 2020 152.07 153.60 149.29 151.37 2,015,550 -0.05(-0.03%)
Feb 14, 2020 153.17 153.96 150.82 151.41 1,758,892 -2.72(-1.77%)
Feb 13, 2020 150.62 154.48 149.37 154.14 2,749,319 +2.83(+1.87%)
Feb 12, 2020 151.97 152.55 150.09 151.31 1,681,020 +0.49(+0.32%)
Feb 11, 2020 151.08 152.31 149.75 150.82 2,112,772 +1.16(+0.78%)
Feb 10, 2020 151.59 153.01 149.10 149.66 4,134,853 +1.07(+0.72%)
Feb 07, 2020 140.61 150.29 139.77 148.59 6,843,337 +6.71(+4.73%)
Feb 06, 2020 144.50 144.50 141.75 141.88 1,786,851 -1.26(-0.88%)
Feb 05, 2020 142.71 144.00 142.06 143.14 2,109,499 +2.33(+1.65%)
Feb 04, 2020 139.72 141.51 139.37 140.81 2,696,132 +3.50(+2.55%)
Feb 03, 2020 138.89 140.71 137.08 137.31 2,083,012 -0.76(-0.55%)
Jan 31, 2020 140.42 140.60 137.06 138.07 3,442,463 -3.46(-2.44%)
Jan 30, 2020 139.37 141.66 136.85 141.53 3,540,536 +0.19(+0.14%)
Jan 29, 2020 142.38 143.25 141.19 141.34 2,641,362 -0.14(-0.10%)
Jan 28, 2020 142.95 143.14 140.43 141.48 2,292,623 -0.27(-0.19%)
Jan 27, 2020 143.29 143.36 140.81 141.75 3,527,966 -5.33(-3.62%)
Jan 24, 2020 148.57 148.57 145.39 147.07 2,067,405 -0.77(-0.52%)
Jan 23, 2020 147.96 148.28 145.79 147.84 2,156,481 -0.63(-0.42%)
Jan 22, 2020 150.34 151.63 148.41 148.47 2,000,433 -1.90(-1.26%)
Jan 21, 2020 151.87 151.93 149.69 150.38 2,576,500 -2.34(-1.53%)
Jan 17, 2020 152.15 153.86 151.35 152.71 1,933,943 +0.42(+0.28%)
Jan 16, 2020 153.30 154.14 151.62 152.29 2,455,241 +0.37(+0.24%)
Jan 15, 2020 155.62 155.62 151.46 151.92 3,110,892 -2.84(-1.84%)
Jan 14, 2020 151.92 157.03 151.41 154.77 5,318,198 +2.72(+1.79%)
Jan 13, 2020 149.60 152.28 149.59 152.04 2,079,677 +2.53(+1.69%)
Jan 10, 2020 150.89 151.23 149.05 149.52 2,566,055 -1.36(-0.90%)
Jan 09, 2020 150.78 151.12 149.48 150.87 2,346,830 +0.88(+0.59%)
Jan 08, 2020 147.55 150.59 146.94 149.99 3,198,462 +2.22(+1.51%)
Jan 07, 2020 146.39 148.17 145.42 147.77 2,243,641 +1.43(+0.98%)
Jan 06, 2020 144.38 146.57 143.35 146.34 2,503,432 +0.11(+0.08%)
Jan 03, 2020 145.57 146.38 144.94 146.22 2,323,539 -1.83(-1.24%)
Jan 02, 2020 145.50 148.06 144.71 148.06 3,171,666 +3.71(+2.57%)
Dec 31, 2019 142.44 144.69 141.99 144.34 2,257,646 +1.02(+0.71%)
Dec 30, 2019 146.15 146.34 143.13 143.32 2,736,915 -2.28(-1.57%)
Dec 27, 2019 146.12 147.11 145.20 145.60 2,821,141 +0.04(+0.03%)
Dec 26, 2019 144.05 145.84 143.67 145.56 2,777,417 +1.63(+1.13%)
Dec 24, 2019 144.21 145.46 143.59 143.93 1,882,716 -0.87(-0.60%)
Dec 23, 2019 142.77 145.82 141.75 144.80 4,575,555 +3.41(+2.41%)
Dec 20, 2019 141.62 141.80 140.01 141.39 5,511,020 +1.05(+0.75%)
Dec 19, 2019 140.39 142.06 139.60 140.34 6,103,496 +0.15(+0.11%)
Dec 18, 2019 144.54 145.83 139.65 140.19 22,565,886 -15.63(-10.03%)
Dec 17, 2019 154.16 157.29 153.71 155.82 6,188,374 -0.83(-0.53%)
Dec 16, 2019 159.35 160.72 154.16 156.65 5,290,362 -1.50(-0.95%)
Dec 13, 2019 158.12 160.25 156.47 158.15 3,035,791 +0.75(+0.47%)
Dec 12, 2019 152.07 158.29 151.54 157.40 3,129,451 +5.55(+3.65%)
Dec 11, 2019 150.11 152.27 149.29 151.85 1,755,753 +1.99(+1.32%)
Dec 10, 2019 149.39 150.96 148.46 149.87 1,711,303 +0.47(+0.31%)
Dec 09, 2019 149.10 150.33 148.93 149.40 1,810,388 -0.09(-0.06%)
Dec 06, 2019 147.96 150.15 147.86 149.50 2,552,960 +3.17(+2.17%)
Dec 05, 2019 147.18 147.23 144.81 146.33 1,712,952 +0.07(+0.05%)
Dec 04, 2019 145.09 147.99 144.84 146.26 2,420,511 +2.59(+1.81%)
Dec 03, 2019 146.59 146.83 143.55 143.67 4,001,964 -6.55(-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.