Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 276.73 278.74 266.67 276.00 1,739,100 -5.48(-1.95%)
Feb 27, 2020 273.54 293.97 270.01 281.48 1,241,224 +3.23(+1.16%)
Feb 26, 2020 284.71 297.84 275.10 278.25 1,318,920 -5.71(-2.01%)
Feb 25, 2020 297.44 301.83 278.71 283.96 1,116,522 -10.09(-3.43%)
Feb 24, 2020 277.53 295.03 275.00 294.05 1,266,279 +2.80(+0.96%)
Feb 21, 2020 305.84 305.97 286.26 291.25 1,386,200 -11.26(-3.72%)
Feb 20, 2020 292.33 306.71 287.23 302.51 2,168,136 +10.83(+3.71%)
Feb 19, 2020 298.26 301.67 288.48 291.68 1,493,352 -4.32(-1.46%)
Feb 18, 2020 284.40 298.00 281.38 296.00 1,742,040 +12.09(+4.26%)
Feb 14, 2020 283.80 295.00 275.90 283.91 3,359,600 +31.70(+12.57%)
Feb 13, 2020 244.02 254.70 242.27 252.21 1,120,979 +6.21(+2.52%)
Feb 12, 2020 248.01 250.68 243.44 246.00 786,681 -1.92(-0.77%)
Feb 11, 2020 247.09 248.04 242.54 247.92 517,124 +1.00(+0.40%)
Feb 10, 2020 240.59 247.43 240.07 246.92 570,945 +6.70(+2.79%)
Feb 07, 2020 239.33 240.99 235.01 240.22 525,800 +1.22(+0.51%)
Feb 06, 2020 241.72 242.42 237.14 239.00 478,053 +0.46(+0.19%)
Feb 05, 2020 244.34 244.34 237.00 238.54 575,679 -5.16(-2.12%)
Feb 04, 2020 238.91 245.26 237.67 243.70 685,474 +6.61(+2.79%)
Feb 03, 2020 241.04 243.84 236.45 237.09 637,664 -3.66(-1.52%)
Jan 31, 2020 238.82 247.34 238.01 240.75 1,000,100 +1.82(+0.76%)
Jan 30, 2020 237.85 239.77 232.00 238.93 459,807 +0.39(+0.16%)
Jan 29, 2020 236.27 240.21 232.58 238.54 637,710 +3.60(+1.53%)
Jan 28, 2020 235.85 237.77 233.84 234.94 718,987 -0.51(-0.22%)
Jan 27, 2020 229.01 236.43 226.73 235.45 558,814 +1.51(+0.65%)
Jan 24, 2020 237.77 238.70 233.09 233.94 533,900 -1.66(-0.70%)
Jan 23, 2020 236.03 237.79 231.69 235.60 582,895 +0.06(+0.03%)
Jan 22, 2020 233.73 239.32 233.73 235.54 524,327 +3.92(+1.69%)
Jan 21, 2020 230.70 235.97 229.80 231.62 1,049,493 +0.83(+0.36%)
Jan 17, 2020 236.19 236.81 230.26 230.79 530,700 -3.62(-1.54%)
Jan 16, 2020 234.72 237.63 230.22 234.41 700,963 +0.07(+0.03%)
Jan 15, 2020 235.44 235.75 229.30 234.34 947,168 -0.72(-0.31%)
Jan 14, 2020 236.15 241.96 233.74 235.06 823,363 -0.78(-0.33%)
Jan 13, 2020 235.00 236.08 224.01 235.84 1,574,942 -1.46(-0.62%)
Jan 10, 2020 241.44 242.14 235.91 237.30 627,800 -1.97(-0.82%)
Jan 09, 2020 235.01 240.78 231.12 239.27 959,230 +6.04(+2.59%)
Jan 08, 2020 230.78 235.76 228.81 233.23 734,879 +1.78(+0.77%)
Jan 07, 2020 225.01 234.43 225.01 231.45 1,337,785 +5.46(+2.42%)
Jan 06, 2020 217.92 227.18 216.75 225.99 674,893 +7.29(+3.33%)
Jan 03, 2020 216.79 219.52 215.21 218.70 542,800 -0.68(-0.31%)
Jan 02, 2020 218.56 222.63 213.69 219.38 852,579 +0.64(+0.29%)
Dec 31, 2019 216.48 220.69 216.13 218.74 513,800 +2.55(+1.18%)
Dec 30, 2019 217.21 218.76 213.65 216.19 469,515 -1.92(-0.88%)
Dec 27, 2019 217.45 219.33 214.02 218.11 350,800 +2.79(+1.30%)
Dec 26, 2019 216.65 218.45 213.67 215.32 291,640 -1.08(-0.50%)
Dec 24, 2019 216.93 219.15 216.08 216.40 215,200 +0.01(+0.00%)
Dec 23, 2019 213.67 217.62 212.47 216.39 465,881 +2.97(+1.39%)
Dec 20, 2019 217.19 218.31 210.37 213.42 924,700 -2.91(-1.35%)
Dec 19, 2019 219.08 220.99 214.89 216.33 1,087,864 -2.32(-1.06%)
Dec 18, 2019 216.83 221.02 216.11 218.65 908,345 +1.32(+0.61%)
Dec 17, 2019 213.24 217.85 208.50 217.33 1,351,503 +4.92(+2.32%)
Dec 16, 2019 206.14 212.93 205.36 212.41 1,508,830 +8.58(+4.21%)
Dec 13, 2019 202.00 206.13 199.52 203.83 1,471,800 +1.83(+0.91%)
Dec 12, 2019 211.87 213.08 201.57 202.00 1,764,230 -10.36(-4.88%)
Dec 11, 2019 213.92 215.80 211.33 212.36 1,222,582 -3.17(-1.47%)
Dec 10, 2019 220.50 222.97 214.39 215.53 1,527,273 -5.47(-2.48%)
Dec 09, 2019 224.95 227.63 220.90 221.00 760,095 -3.76(-1.67%)
Dec 06, 2019 228.40 230.26 223.61 224.76 502,800 -2.04(-0.90%)
Dec 05, 2019 230.82 232.00 226.69 226.80 592,647 -2.38(-1.04%)
Dec 04, 2019 228.80 230.85 226.02 229.18 682,409 +0.52(+0.23%)
Dec 03, 2019 221.34 229.76 220.32 228.66 576,034 +4.74(+2.12%)
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.