Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 106.28 109.60 104.60 106.26 6,042,286 -3.13(-2.86%)
Feb 27, 2020 107.47 114.06 102.25 109.39 5,757,298 +0.40(+0.37%)
Feb 26, 2020 113.60 115.98 108.52 108.99 4,222,648 -3.09(-2.76%)
Feb 25, 2020 119.22 119.57 111.16 112.08 4,351,927 -5.20(-4.43%)
Feb 24, 2020 118.37 121.64 117.13 117.27 4,654,046 -7.59(-6.08%)
Feb 21, 2020 128.34 129.04 123.69 124.86 2,924,094 -5.25(-4.04%)
Feb 20, 2020 130.99 132.44 128.28 130.12 1,892,769 -2.77(-2.09%)
Feb 19, 2020 131.27 134.26 130.66 132.89 1,822,575 +2.64(+2.03%)
Feb 18, 2020 129.04 130.85 127.33 130.24 1,617,228 +1.29(+1.00%)
Feb 14, 2020 130.13 130.25 127.62 128.95 1,533,468 -1.44(-1.11%)
Feb 13, 2020 131.03 132.29 129.26 130.40 3,087,377 -3.12(-2.34%)
Feb 12, 2020 132.76 133.97 131.09 133.52 3,716,633 +4.71(+3.66%)
Feb 11, 2020 125.50 130.60 124.53 128.81 3,021,261 +4.01(+3.21%)
Feb 10, 2020 122.96 125.19 121.99 124.80 2,979,520 +0.95(+0.76%)
Feb 07, 2020 125.94 127.60 123.55 123.85 5,754,632 -7.11(-5.43%)
Feb 06, 2020 130.38 132.16 129.72 130.96 2,599,259 +1.86(+1.44%)
Feb 05, 2020 131.75 132.46 128.04 129.09 2,223,532 -0.41(-0.32%)
Feb 04, 2020 125.67 131.63 125.38 129.50 4,063,767 +4.02(+3.20%)
Feb 03, 2020 123.52 126.86 123.52 125.48 2,565,317 +2.36(+1.92%)
Jan 31, 2020 121.71 123.57 120.57 123.12 2,438,692 -0.45(-0.36%)
Jan 30, 2020 119.51 123.75 118.09 123.57 3,700,301 +2.70(+2.24%)
Jan 29, 2020 122.28 122.77 120.10 120.86 2,379,064 -1.09(-0.90%)
Jan 28, 2020 122.71 123.35 118.89 121.96 4,361,435 +1.05(+0.87%)
Jan 27, 2020 119.96 124.05 118.18 120.90 5,966,327 -10.60(-8.06%)
Jan 24, 2020 135.06 135.10 128.93 131.50 4,086,825 -4.25(-3.13%)
Jan 23, 2020 131.51 136.62 130.28 135.76 4,982,562 -0.96(-0.70%)
Jan 22, 2020 140.76 140.92 135.79 136.71 2,973,846 -2.17(-1.56%)
Jan 21, 2020 139.69 141.80 137.00 138.88 5,542,155 -9.09(-6.14%)
Jan 17, 2020 149.01 149.71 147.09 147.97 2,231,497 -0.58(-0.39%)
Jan 16, 2020 147.36 149.06 147.03 148.54 1,677,609 +2.14(+1.46%)
Jan 15, 2020 145.68 147.13 145.49 146.40 1,958,924 -0.01(-0.01%)
Jan 14, 2020 145.79 147.11 143.63 146.41 2,282,154 +2.75(+1.92%)
Jan 13, 2020 140.38 144.31 140.04 143.66 1,861,920 +4.10(+2.94%)
Jan 10, 2020 139.63 144.43 138.43 139.56 2,234,366 +0.84(+0.60%)
Jan 09, 2020 140.28 140.40 138.12 138.72 1,233,607 -0.59(-0.42%)
Jan 08, 2020 137.44 140.30 136.91 139.31 1,205,227 +0.87(+0.63%)
Jan 07, 2020 137.43 138.84 136.77 138.44 1,764,596 +0.65(+0.47%)
Jan 06, 2020 135.84 137.97 135.70 137.79 1,391,429 -0.27(-0.20%)
Jan 03, 2020 137.45 138.84 136.57 138.06 1,803,990 -2.08(-1.48%)
Jan 02, 2020 138.63 140.91 138.33 140.14 3,080,765 +4.62(+3.41%)
Dec 31, 2019 135.32 136.69 134.92 135.52 1,170,826 -0.50(-0.37%)
Dec 30, 2019 136.87 137.47 134.69 136.02 3,138,641 -0.42(-0.31%)
Dec 27, 2019 137.77 138.42 135.38 136.44 1,436,531 -1.10(-0.80%)
Dec 26, 2019 136.81 137.60 136.21 137.54 1,002,673 +1.46(+1.08%)
Dec 24, 2019 136.54 136.74 135.88 136.08 483,762 -0.77(-0.56%)
Dec 23, 2019 135.79 137.24 135.18 136.85 1,643,884 +2.13(+1.58%)
Dec 20, 2019 137.11 137.11 133.88 134.72 5,928,012 -1.75(-1.28%)
Dec 19, 2019 135.27 136.97 134.58 136.47 2,537,790 +1.10(+0.81%)
Dec 18, 2019 134.67 136.60 131.93 135.37 5,005,892 +5.08(+3.90%)
Dec 17, 2019 128.76 130.53 127.61 130.28 2,037,193 +2.50(+1.96%)
Dec 16, 2019 127.19 129.27 127.02 127.78 2,365,786 +1.13(+0.89%)
Dec 13, 2019 128.08 130.96 125.71 126.65 2,890,483 -2.43(-1.88%)
Dec 12, 2019 119.45 129.37 119.35 129.08 4,858,003 +11.16(+9.47%)
Dec 11, 2019 116.67 118.23 116.61 117.92 2,063,975 +1.39(+1.19%)
Dec 10, 2019 117.91 118.24 116.36 116.53 928,360 -0.96(-0.81%)
Dec 09, 2019 118.43 120.04 117.48 117.49 1,875,895 -1.26(-1.06%)
Dec 06, 2019 116.67 118.96 116.25 118.75 1,201,260 +3.33(+2.88%)
Dec 05, 2019 116.41 116.91 114.69 115.42 839,309 -0.46(-0.40%)
Dec 04, 2019 114.84 116.20 114.72 115.88 1,323,754 +2.09(+1.83%)
Dec 03, 2019 113.89 114.05 111.27 113.79 1,923,877 -2.72(-2.34%)
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.