Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 137.42 138.08 129.96 132.71 2,308,486 -7.35(-5.25%)
Feb 27, 2020 145.46 147.33 139.96 140.05 1,715,079 -5.92(-4.05%)
Feb 26, 2020 144.99 149.08 144.97 145.97 1,241,336 +0.98(+0.67%)
Feb 25, 2020 146.60 147.90 144.60 144.99 1,591,336 -1.49(-1.02%)
Feb 24, 2020 146.90 148.32 145.79 146.49 1,175,746 -1.27(-0.86%)
Feb 21, 2020 147.28 148.35 145.94 147.76 1,115,508 +0.19(+0.13%)
Feb 20, 2020 146.36 147.79 145.99 147.56 777,648 +0.36(+0.25%)
Feb 19, 2020 146.94 148.43 146.58 147.20 859,342 +0.39(+0.27%)
Feb 18, 2020 146.68 147.60 146.34 146.81 1,157,406 -0.26(-0.17%)
Feb 14, 2020 145.84 147.29 145.67 147.06 749,451 +0.93(+0.63%)
Feb 13, 2020 144.61 146.28 144.34 146.14 843,993 +1.35(+0.93%)
Feb 12, 2020 144.35 145.24 143.68 144.79 733,123 +0.19(+0.13%)
Feb 11, 2020 143.87 145.14 143.63 144.60 742,065 +0.61(+0.42%)
Feb 10, 2020 143.46 145.17 143.46 143.99 799,872 +0.86(+0.60%)
Feb 07, 2020 141.93 143.30 141.53 143.13 781,941 +1.57(+1.11%)
Feb 06, 2020 139.72 141.99 139.53 141.56 737,939 +1.34(+0.95%)
Feb 05, 2020 139.58 140.88 139.13 140.22 874,614 +0.40(+0.29%)
Feb 04, 2020 141.92 142.51 139.53 139.82 918,726 -2.03(-1.43%)
Feb 03, 2020 142.87 143.58 141.39 141.85 886,278 -0.48(-0.34%)
Jan 31, 2020 144.46 146.60 142.30 142.32 1,462,597 -2.72(-1.88%)
Jan 30, 2020 138.85 145.09 138.65 145.05 1,511,075 +6.41(+4.63%)
Jan 29, 2020 139.67 140.04 138.45 138.63 867,614 -0.95(-0.68%)
Jan 28, 2020 139.82 140.52 138.81 139.59 895,846 -0.61(-0.43%)
Jan 27, 2020 141.36 142.37 140.09 140.19 1,232,644 -1.68(-1.18%)
Jan 24, 2020 141.30 142.01 140.46 141.87 646,094 +0.78(+0.55%)
Jan 23, 2020 139.69 141.63 139.45 141.09 657,580 +1.27(+0.91%)
Jan 22, 2020 140.52 140.89 139.55 139.82 530,516 -0.36(-0.25%)
Jan 21, 2020 138.58 140.23 138.29 140.18 948,359 +1.82(+1.31%)
Jan 17, 2020 136.94 138.71 136.94 138.36 958,783 +1.72(+1.26%)
Jan 16, 2020 136.07 137.10 134.99 136.64 1,108,291 +0.42(+0.31%)
Jan 15, 2020 136.46 137.55 136.06 136.21 929,748 -0.29(-0.21%)
Jan 14, 2020 137.43 137.90 135.83 136.51 800,997 -0.79(-0.57%)
Jan 13, 2020 136.06 137.59 135.93 137.30 801,229 +1.43(+1.05%)
Jan 10, 2020 134.67 136.12 134.00 135.87 789,355 +1.43(+1.06%)
Jan 09, 2020 133.97 135.01 133.14 134.44 1,002,058 +0.49(+0.36%)
Jan 08, 2020 133.44 134.76 132.87 133.95 943,312 +1.09(+0.82%)
Jan 07, 2020 132.26 133.47 132.06 132.86 937,277 +0.26(+0.19%)
Jan 06, 2020 133.24 133.25 131.76 132.60 1,126,185 -0.63(-0.48%)
Jan 03, 2020 132.05 133.81 131.86 133.23 840,489 +1.19(+0.90%)
Jan 02, 2020 135.04 135.57 131.66 132.04 895,699 -2.77(-2.05%)
Dec 31, 2019 134.66 134.83 133.53 134.81 648,492 +0.15(+0.11%)
Dec 30, 2019 135.02 135.07 133.97 134.66 486,720 -0.73(-0.54%)
Dec 27, 2019 134.51 135.59 134.40 135.40 458,676 +1.22(+0.91%)
Dec 26, 2019 133.83 134.67 133.55 134.18 437,026 +0.18(+0.14%)
Dec 24, 2019 134.15 134.56 133.76 133.99 273,439 -0.20(-0.15%)
Dec 23, 2019 135.62 135.68 134.08 134.20 525,304 -1.04(-0.77%)
Dec 20, 2019 135.10 135.35 133.94 135.23 1,383,880 +0.71(+0.53%)
Dec 19, 2019 134.42 135.72 133.85 134.53 1,008,590 +0.78(+0.58%)
Dec 18, 2019 133.26 134.56 132.76 133.75 1,072,863 +1.02(+0.77%)
Dec 17, 2019 134.94 135.51 132.57 132.73 1,623,752 -1.90(-1.41%)
Dec 16, 2019 135.17 135.88 134.37 134.63 999,354 -0.34(-0.25%)
Dec 13, 2019 133.80 135.36 132.74 134.97 639,116 +0.30(+0.23%)
Dec 12, 2019 136.76 136.98 134.46 134.66 777,891 -2.71(-1.97%)
Dec 11, 2019 136.80 137.94 136.49 137.37 670,474 +0.34(+0.25%)
Dec 10, 2019 137.23 137.66 136.70 137.03 588,414 -0.13(-0.09%)
Dec 09, 2019 137.43 137.76 136.52 137.16 1,001,657 +0.27(+0.19%)
Dec 06, 2019 137.75 138.18 136.87 136.89 654,380 -0.66(-0.48%)
Dec 05, 2019 137.70 138.27 136.86 137.55 621,766 -0.17(-0.13%)
Dec 04, 2019 136.24 137.75 135.99 137.73 874,669 +1.25(+0.91%)
Dec 03, 2019 136.77 137.93 135.49 136.48 907,653 -0.15(-0.11%)
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.