Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 147.00 157.90 146.60 156.26 100,647,744 +3.69(+2.42%)
Feb 27, 2020 157.52 161.10 152.37 152.56 96,462,616 -11.56(-7.05%)
Feb 26, 2020 163.68 167.11 162.24 164.13 58,275,068 +2.03(+1.25%)
Feb 25, 2020 168.01 168.63 161.70 162.10 70,442,536 -2.72(-1.65%)
Feb 24, 2020 161.81 168.35 157.43 164.82 70,711,056 -7.43(-4.31%)
Feb 21, 2020 176.66 176.98 170.96 172.25 50,389,760 -5.62(-3.16%)
Feb 20, 2020 180.31 180.60 174.67 177.87 38,100,444 -2.76(-1.53%)
Feb 19, 2020 181.38 181.50 179.85 180.63 30,985,546 +0.54(+0.30%)
Feb 18, 2020 178.52 180.54 178.43 180.09 28,897,822 +1.81(+1.01%)
Feb 14, 2020 176.26 178.34 175.68 178.28 24,067,420 +1.58(+0.89%)
Feb 13, 2020 176.10 179.13 175.90 176.70 36,645,472 -0.96(-0.54%)
Feb 12, 2020 178.50 178.76 174.91 177.66 48,817,904 +0.26(+0.15%)
Feb 11, 2020 183.38 183.43 176.50 177.41 55,185,216 -4.10(-2.26%)
Feb 10, 2020 176.58 181.64 176.26 181.50 37,206,688 +4.63(+2.62%)
Feb 07, 2020 175.88 178.55 175.52 176.88 34,858,484 +0.25(+0.14%)
Feb 06, 2020 174.07 176.81 173.19 176.63 28,806,488 +3.59(+2.07%)
Feb 05, 2020 177.01 177.18 171.61 173.04 40,693,676 -0.21(-0.12%)
Feb 04, 2020 170.38 173.75 169.59 173.25 37,827,792 +5.52(+3.29%)
Feb 03, 2020 163.93 167.84 163.90 167.73 31,303,788 +3.99(+2.44%)
Jan 31, 2020 165.64 165.82 163.11 163.74 37,575,720 -2.45(-1.48%)
Jan 30, 2020 167.41 167.41 164.28 166.19 53,599,568 +4.56(+2.82%)
Jan 29, 2020 161.44 162.31 159.37 161.63 36,088,952 +2.48(+1.56%)
Jan 28, 2020 157.53 159.44 156.85 159.15 25,807,070 +3.18(+2.04%)
Jan 27, 2020 155.00 157.15 154.09 155.97 33,316,840 -2.78(-1.75%)
Jan 24, 2020 161.12 161.14 158.18 158.75 25,906,148 -1.62(-1.01%)
Jan 23, 2020 159.85 160.44 158.97 160.36 20,422,472 +0.98(+0.62%)
Jan 22, 2020 161.01 161.10 159.36 159.38 25,065,732 -0.77(-0.48%)
Jan 21, 2020 160.32 161.78 160.08 160.15 30,671,738 -0.58(-0.36%)
Jan 17, 2020 161.03 161.08 159.12 160.73 35,734,496 +0.14(+0.09%)
Jan 16, 2020 158.08 159.90 157.77 160.58 24,768,324 +3.63(+2.31%)
Jan 15, 2020 156.42 157.69 156.37 156.96 22,240,040 +1.01(+0.65%)
Jan 14, 2020 157.16 157.36 155.55 155.95 24,408,482 -1.11(-0.70%)
Jan 13, 2020 155.59 157.08 155.11 157.05 22,484,100 +1.87(+1.20%)
Jan 10, 2020 156.61 157.00 155.03 155.19 21,556,036 -0.72(-0.46%)
Jan 09, 2020 155.67 156.02 154.89 155.91 22,233,500 +1.92(+1.25%)
Jan 08, 2020 152.87 154.67 151.93 153.98 28,847,254 +2.41(+1.59%)
Jan 07, 2020 153.24 153.58 151.32 151.57 22,497,722 -1.40(-0.91%)
Jan 06, 2020 151.09 153.03 150.54 152.97 21,638,628 +0.40(+0.26%)
Jan 03, 2020 152.28 153.84 152.03 152.57 21,959,108 -1.92(-1.25%)
Jan 02, 2020 152.72 154.60 152.29 154.49 23,519,170 +2.81(+1.85%)
Dec 31, 2019 150.79 151.75 150.48 151.69 19,122,628 +0.10(+0.07%)
Dec 30, 2019 152.93 152.96 150.75 151.58 16,996,800 -1.32(-0.86%)
Dec 27, 2019 153.37 153.47 152.19 152.90 19,144,460 +0.28(+0.18%)
Dec 26, 2019 151.55 152.68 151.40 152.62 15,096,426 +1.24(+0.82%)
Dec 24, 2019 151.47 151.69 151.12 151.38 9,345,534 -0.03(-0.02%)
Dec 23, 2019 152.09 152.09 151.27 151.41 18,420,952 +0.00(+0.00%)
Dec 20, 2019 151.35 152.44 150.33 151.41 55,724,920 +1.64(+1.09%)
Dec 19, 2019 148.13 149.83 147.89 149.77 25,948,590 +1.29(+0.87%)
Dec 18, 2019 148.41 149.55 148.30 148.48 25,085,956 -0.31(-0.21%)
Dec 17, 2019 149.52 149.77 148.56 148.79 26,434,766 -0.81(-0.54%)
Dec 16, 2019 149.19 149.95 148.91 149.60 25,101,720 +0.96(+0.65%)
Dec 13, 2019 147.16 148.98 147.00 148.64 24,795,696 +1.24(+0.84%)
Dec 12, 2019 145.87 147.59 145.26 147.40 25,590,024 +1.48(+1.02%)
Dec 11, 2019 145.76 146.08 144.60 145.91 19,604,356 +0.55(+0.38%)
Dec 10, 2019 145.52 146.10 145.01 145.37 17,129,442 -0.22(-0.15%)
Dec 09, 2019 145.31 146.41 145.15 145.59 17,349,062 -0.38(-0.26%)
Dec 06, 2019 145.23 146.08 144.54 145.96 17,061,102 +1.75(+1.21%)
Dec 05, 2019 144.33 144.59 143.78 144.21 18,577,880 +0.08(+0.05%)
Dec 04, 2019 144.41 144.45 143.51 144.13 18,271,868 +0.52(+0.36%)
Dec 03, 2019 141.87 143.73 141.06 143.62 26,183,426 -0.23(-0.16%)
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.