Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 136.11 136.28 132.86 133.83 3,551,482 -3.35(-2.44%)
Jan 30, 2020 135.09 137.31 132.65 137.18 3,652,662 +0.19(+0.14%)
Jan 29, 2020 138.01 138.86 136.86 137.00 2,725,011 -0.14(-0.10%)
Jan 28, 2020 138.56 138.75 136.12 137.13 2,365,228 -0.26(-0.19%)
Jan 27, 2020 138.89 138.96 136.49 137.39 3,639,693 -5.16(-3.62%)
Jan 24, 2020 144.01 144.01 140.93 142.56 2,132,878 -0.75(-0.52%)
Jan 23, 2020 143.42 143.73 141.32 143.31 2,224,775 -0.61(-0.42%)
Jan 22, 2020 145.72 146.98 143.85 143.92 2,063,785 -1.84(-1.26%)
Jan 21, 2020 147.21 147.27 145.09 145.76 2,658,095 -2.27(-1.53%)
Jan 17, 2020 147.48 149.14 146.71 148.03 1,995,189 +0.41(+0.28%)
Jan 16, 2020 148.59 149.40 146.97 147.62 2,532,996 +0.36(+0.24%)
Jan 15, 2020 150.84 150.84 146.81 147.26 3,209,411 -2.76(-1.84%)
Jan 14, 2020 147.26 152.21 146.77 150.01 5,486,620 +2.64(+1.79%)
Jan 13, 2020 145.01 147.61 145.00 147.38 2,145,539 +2.45(+1.69%)
Jan 10, 2020 146.26 146.59 144.47 144.93 2,647,319 -1.31(-0.90%)
Jan 09, 2020 146.15 146.48 144.89 146.24 2,421,152 +0.85(+0.59%)
Jan 08, 2020 143.02 145.96 142.43 145.39 3,299,754 +2.16(+1.51%)
Jan 07, 2020 141.90 143.62 140.96 143.23 2,314,695 +1.39(+0.98%)
Jan 06, 2020 139.95 142.08 138.95 141.84 2,582,713 +0.11(+0.08%)
Jan 03, 2020 141.10 141.88 140.49 141.73 2,397,123 -1.78(-1.24%)
Jan 02, 2020 141.03 143.51 140.27 143.51 3,272,109 +3.60(+2.57%)
Dec 31, 2019 138.07 140.24 137.63 139.91 2,329,143 +0.99(+0.71%)
Dec 30, 2019 141.66 141.84 138.74 138.92 2,823,591 -2.21(-1.57%)
Dec 27, 2019 141.63 142.59 140.74 141.13 2,910,484 +0.04(+0.03%)
Dec 26, 2019 139.62 141.36 139.26 141.09 2,865,375 +1.58(+1.13%)
Dec 24, 2019 139.78 140.99 139.18 139.51 1,942,340 -0.84(-0.60%)
Dec 23, 2019 138.38 141.34 137.40 140.35 4,720,458 +3.30(+2.41%)
Dec 20, 2019 137.27 137.45 135.71 137.05 5,685,549 +1.02(+0.75%)
Dec 19, 2019 136.08 137.70 135.31 136.03 6,296,787 +0.15(+0.11%)
Dec 18, 2019 140.10 141.35 135.36 135.89 23,280,524 -15.15(-10.03%)
Dec 17, 2019 149.43 152.47 148.99 151.03 6,384,354 -0.81(-0.53%)
Dec 16, 2019 154.46 155.79 149.43 151.84 5,457,902 -1.45(-0.95%)
Dec 13, 2019 153.26 155.33 151.66 153.29 3,131,931 +0.72(+0.47%)
Dec 12, 2019 147.41 153.43 146.89 152.57 3,228,558 +5.38(+3.65%)
Dec 11, 2019 145.50 147.60 144.70 147.19 1,811,356 +1.93(+1.33%)
Dec 10, 2019 144.81 146.32 143.90 145.27 1,765,498 +0.45(+0.31%)
Dec 09, 2019 144.53 145.71 144.36 144.81 1,867,721 -0.09(-0.06%)
Dec 06, 2019 143.42 145.54 143.32 144.91 2,633,809 +3.07(+2.17%)
Dec 05, 2019 142.66 142.71 140.36 141.84 1,767,200 +0.07(+0.05%)
Dec 04, 2019 140.64 143.45 140.39 141.77 2,497,166 +2.51(+1.81%)
Dec 03, 2019 142.09 142.32 139.15 139.26 4,128,701 -6.35(-4.36%)
Dec 02, 2019 147.84 150.83 145.60 145.60 2,935,331 -1.86(-1.26%)
Nov 29, 2019 148.44 148.76 147.26 147.47 856,768 -1.34(-0.90%)
Nov 27, 2019 149.03 149.33 147.61 148.81 1,787,340 +0.01(+0.01%)
Nov 26, 2019 147.15 149.96 146.16 148.80 3,005,572 +1.81(+1.23%)
Nov 25, 2019 145.03 147.73 144.09 147.00 2,719,678 +2.75(+1.91%)
Nov 22, 2019 140.33 144.46 140.29 144.24 2,416,838 +4.12(+2.94%)
Nov 21, 2019 140.51 141.68 139.82 140.12 1,730,906 -0.17(-0.12%)
Nov 20, 2019 142.81 142.90 139.63 140.30 2,687,535 -2.99(-2.09%)
Nov 19, 2019 145.77 145.79 142.97 143.29 1,654,390 -1.87(-1.29%)
Nov 18, 2019 144.78 145.32 142.35 145.16 1,947,275 -0.72(-0.49%)
Nov 15, 2019 144.90 146.05 144.06 145.88 1,733,616 +1.52(+1.05%)
Nov 14, 2019 143.57 145.58 143.25 144.36 1,982,069 +0.42(+0.29%)
Nov 13, 2019 147.42 147.43 143.87 143.94 2,409,866 -4.60(-3.10%)
Nov 12, 2019 149.58 150.96 148.12 148.54 1,389,152 -0.88(-0.59%)
Nov 11, 2019 149.22 150.20 148.64 149.43 1,154,119 -0.96(-0.64%)
Nov 08, 2019 150.92 151.10 148.89 150.39 1,251,290 -0.65(-0.43%)
Nov 07, 2019 152.45 153.70 150.62 151.03 2,147,018 +0.69(+0.46%)
Nov 06, 2019 151.62 151.68 149.18 150.34 1,918,153 -1.55(-1.02%)
Nov 05, 2019 151.66 154.41 150.19 151.89 2,724,180 +0.01(+0.01%)
Nov 04, 2019 147.28 152.05 146.96 151.88 4,664,871 +7.66(+5.32%)
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.