Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 135.33 138.80 133.93 137.36 1,666,269 -2.95(-2.10%)
Feb 27, 2020 145.60 147.08 140.24 140.31 1,037,110 -8.03(-5.41%)
Feb 26, 2020 148.30 150.44 146.61 148.34 902,919 +1.16(+0.79%)
Feb 25, 2020 151.58 151.83 145.80 147.18 983,689 -3.40(-2.25%)
Feb 24, 2020 149.85 152.73 149.32 150.57 1,022,146 -3.70(-2.40%)
Feb 21, 2020 155.19 156.00 153.55 154.28 813,281 -1.84(-1.18%)
Feb 20, 2020 156.24 156.75 153.96 156.11 584,872 -0.44(-0.28%)
Feb 19, 2020 154.85 156.95 154.51 156.55 816,697 +2.18(+1.41%)
Feb 18, 2020 157.25 157.25 154.04 154.37 954,578 -3.22(-2.04%)
Feb 14, 2020 157.63 158.97 156.71 157.59 930,852 +0.68(+0.43%)
Feb 13, 2020 150.73 159.34 148.47 156.92 1,811,604 +7.49(+5.01%)
Feb 12, 2020 148.18 149.86 146.63 149.43 1,329,402 +1.17(+0.79%)
Feb 11, 2020 150.85 150.85 148.16 148.26 590,453 -1.36(-0.91%)
Feb 10, 2020 149.97 150.56 148.62 149.62 627,594 -0.86(-0.57%)
Feb 07, 2020 150.41 151.07 150.09 150.49 496,137 -0.35(-0.23%)
Feb 06, 2020 151.72 151.78 150.62 150.83 488,864 +0.08(+0.05%)
Feb 05, 2020 151.27 151.92 149.99 150.76 509,803 +0.53(+0.35%)
Feb 04, 2020 149.11 150.69 148.68 150.22 599,377 +2.97(+2.02%)
Feb 03, 2020 145.74 147.49 145.58 147.26 545,349 +2.29(+1.58%)
Jan 31, 2020 146.63 147.42 144.07 144.96 776,985 -2.74(-1.85%)
Jan 30, 2020 148.26 149.11 146.04 147.70 785,907 -1.63(-1.09%)
Jan 29, 2020 150.14 150.57 148.97 149.34 504,460 -0.22(-0.15%)
Jan 28, 2020 148.50 150.13 147.99 149.56 1,068,613 +1.57(+1.06%)
Jan 27, 2020 146.63 148.46 145.45 147.99 493,158 -0.95(-0.64%)
Jan 24, 2020 150.21 150.28 148.16 148.94 609,056 -0.91(-0.61%)
Jan 23, 2020 149.02 149.94 147.60 149.85 490,122 +0.19(+0.13%)
Jan 22, 2020 149.59 150.31 148.66 149.65 701,189 +0.40(+0.27%)
Jan 21, 2020 147.51 149.39 146.76 149.26 940,995 +1.27(+0.86%)
Jan 17, 2020 146.43 148.56 145.51 147.99 865,087 +1.94(+1.33%)
Jan 16, 2020 145.84 146.20 144.48 146.05 580,031 +1.21(+0.83%)
Jan 15, 2020 142.39 145.22 141.90 144.84 704,249 +2.50(+1.76%)
Jan 14, 2020 143.37 143.81 142.27 142.33 685,436 -1.36(-0.95%)
Jan 13, 2020 141.98 143.95 141.98 143.70 590,799 +1.81(+1.27%)
Jan 10, 2020 143.43 143.43 141.66 141.89 611,227 -1.22(-0.85%)
Jan 09, 2020 142.24 143.38 141.72 143.11 727,053 +1.64(+1.16%)
Jan 08, 2020 138.83 142.39 138.78 141.46 1,205,299 +2.97(+2.14%)
Jan 07, 2020 138.85 139.07 137.67 138.49 597,795 -0.26(-0.19%)
Jan 06, 2020 137.43 138.80 137.04 138.75 754,261 +0.59(+0.43%)
Jan 03, 2020 135.57 138.34 135.57 138.16 734,796 +0.46(+0.34%)
Jan 02, 2020 136.04 137.88 134.90 137.70 861,244 +2.19(+1.62%)
Dec 31, 2019 134.03 135.56 133.84 135.51 634,390 +1.16(+0.86%)
Dec 30, 2019 135.60 135.88 133.91 134.34 402,466 -1.25(-0.92%)
Dec 27, 2019 136.03 136.25 135.21 135.59 391,181 +0.00(+0.00%)
Dec 26, 2019 135.42 135.88 134.79 135.59 386,117 +0.69(+0.51%)
Dec 24, 2019 134.85 135.24 134.24 134.91 244,863 +0.06(+0.04%)
Dec 23, 2019 134.12 135.39 133.56 134.85 638,312 +0.80(+0.60%)
Dec 20, 2019 134.25 134.66 133.05 134.05 942,330 +0.80(+0.60%)
Dec 19, 2019 132.62 134.18 132.23 133.24 569,821 +0.13(+0.09%)
Dec 18, 2019 131.85 133.47 131.15 133.12 1,077,576 +1.44(+1.09%)
Dec 17, 2019 133.82 133.97 130.91 131.68 784,135 -2.02(-1.51%)
Dec 16, 2019 134.32 135.57 133.50 133.70 760,434 -0.44(-0.33%)
Dec 13, 2019 133.67 134.46 131.40 134.13 843,371 +0.17(+0.12%)
Dec 12, 2019 131.23 134.35 130.95 133.97 816,523 +2.49(+1.90%)
Dec 11, 2019 132.44 132.66 130.78 131.47 521,280 -0.55(-0.42%)
Dec 10, 2019 132.73 133.21 131.92 132.02 542,465 -1.10(-0.83%)
Dec 09, 2019 133.29 133.86 132.86 133.13 357,580 -0.81(-0.61%)
Dec 06, 2019 134.51 134.89 133.40 133.94 330,792 +0.54(+0.41%)
Dec 05, 2019 132.24 133.43 131.32 133.40 558,661 +1.47(+1.11%)
Dec 04, 2019 131.59 133.47 131.59 131.93 530,219 +0.25(+0.19%)
Dec 03, 2019 132.34 132.95 131.10 131.68 477,750 -2.00(-1.50%)
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.