Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 241.75 271.68 241.10 269.30 28,447,998 +17.42(+6.92%)
Feb 27, 2020 254.17 266.24 248.18 251.88 22,655,760 -14.85(-5.57%)
Feb 26, 2020 261.16 274.50 261.10 266.73 18,757,906 +5.58(+2.14%)
Feb 25, 2020 275.35 277.83 257.07 261.15 26,423,198 -11.19(-4.11%)
Feb 24, 2020 269.26 280.90 267.07 272.34 21,339,952 -20.72(-7.07%)
Feb 21, 2020 303.14 304.15 289.66 293.06 19,298,888 -14.58(-4.74%)
Feb 20, 2020 311.69 315.23 295.33 307.63 20,288,138 -5.98(-1.91%)
Feb 19, 2020 300.45 314.32 300.45 313.61 17,358,566 +18.07(+6.11%)
Feb 18, 2020 284.65 296.28 283.88 295.55 15,560,987 +6.76(+2.34%)
Feb 14, 2020 286.27 293.95 285.01 288.79 26,138,188 +18.94(+7.02%)
Feb 13, 2020 269.28 272.54 268.18 269.85 12,924,502 -1.75(-0.65%)
Feb 12, 2020 269.08 271.86 267.52 271.60 9,322,877 +4.63(+1.74%)
Feb 11, 2020 266.40 271.56 263.92 266.97 15,985,540 +4.90(+1.87%)
Feb 10, 2020 251.63 262.09 251.43 262.06 13,263,367 +11.34(+4.52%)
Feb 07, 2020 251.77 252.66 249.71 250.72 4,760,224 -2.64(-1.04%)
Feb 06, 2020 251.27 253.37 248.02 253.36 5,465,695 +3.47(+1.39%)
Feb 05, 2020 251.12 251.53 246.56 249.90 5,218,876 +3.62(+1.47%)
Feb 04, 2020 245.18 247.04 243.18 246.28 6,801,784 +6.78(+2.83%)
Feb 03, 2020 234.89 240.28 234.64 239.50 6,411,315 +3.89(+1.65%)
Jan 31, 2020 243.13 243.61 233.94 235.61 9,292,463 -9.35(-3.82%)
Jan 30, 2020 240.78 245.50 238.57 244.96 7,279,249 +0.12(+0.05%)
Jan 29, 2020 246.54 247.98 243.10 244.84 6,493,127 -2.27(-0.92%)
Jan 28, 2020 242.01 248.41 239.88 247.11 7,783,111 +7.94(+3.32%)
Jan 27, 2020 237.42 241.41 231.43 239.17 11,786,346 -10.44(-4.18%)
Jan 24, 2020 256.61 258.61 247.44 249.62 9,370,131 -2.37(-0.94%)
Jan 23, 2020 250.85 252.33 247.29 251.99 6,115,976 +2.80(+1.12%)
Jan 22, 2020 248.90 252.72 248.14 249.19 5,995,558 +2.10(+0.85%)
Jan 21, 2020 246.94 248.43 245.72 247.09 5,465,922 -1.33(-0.54%)
Jan 17, 2020 248.84 249.14 246.52 248.42 6,366,667 +0.35(+0.14%)
Jan 16, 2020 246.87 248.31 245.92 248.07 7,121,862 +3.35(+1.37%)
Jan 15, 2020 246.94 247.83 243.69 244.72 6,594,993 -1.70(-0.69%)
Jan 14, 2020 249.40 250.41 245.90 246.43 9,008,308 -4.68(-1.87%)
Jan 13, 2020 246.81 252.12 245.90 251.11 8,023,712 +7.63(+3.14%)
Jan 10, 2020 246.48 247.69 242.91 243.48 7,938,892 +1.30(+0.54%)
Jan 09, 2020 243.01 245.08 240.02 242.18 6,399,918 +2.63(+1.10%)
Jan 08, 2020 238.93 241.21 237.33 239.55 6,951,780 +0.45(+0.19%)
Jan 07, 2020 237.38 240.94 235.57 239.10 7,899,977 +2.88(+1.22%)
Jan 06, 2020 231.52 236.45 230.47 236.22 6,588,556 +0.97(+0.41%)
Jan 03, 2020 234.29 237.01 233.29 235.25 5,162,111 -3.83(-1.60%)
Jan 02, 2020 237.93 239.08 235.90 239.08 5,958,937 +4.59(+1.96%)
Dec 31, 2019 230.10 234.86 229.34 234.49 5,800,213 +2.97(+1.28%)
Dec 30, 2019 235.18 235.38 230.26 231.52 6,473,813 -4.53(-1.92%)
Dec 27, 2019 238.97 239.51 235.00 236.05 6,392,256 -2.31(-0.97%)
Dec 26, 2019 237.94 239.49 237.18 238.37 4,587,087 +0.57(+0.24%)
Dec 24, 2019 237.38 238.48 236.00 237.80 3,483,519 -0.20(-0.08%)
Dec 23, 2019 239.69 240.98 237.57 238.00 8,907,914 -0.55(-0.23%)
Dec 20, 2019 237.31 239.56 236.54 238.54 15,136,828 +3.90(+1.66%)
Dec 19, 2019 230.10 235.19 229.90 234.65 11,172,520 +5.93(+2.59%)
Dec 18, 2019 228.90 231.14 228.56 228.72 8,619,199 +1.22(+0.53%)
Dec 17, 2019 225.12 228.41 224.74 227.50 8,057,730 +3.13(+1.39%)
Dec 16, 2019 225.12 227.27 223.99 224.37 8,052,155 +1.16(+0.52%)
Dec 13, 2019 223.42 228.19 221.06 223.22 11,413,481 -0.08(-0.04%)
Dec 12, 2019 215.43 224.02 215.07 223.30 10,144,907 +6.71(+3.10%)
Dec 11, 2019 213.66 216.81 213.56 216.59 5,865,416 +3.35(+1.57%)
Dec 10, 2019 212.64 215.31 210.53 213.24 6,431,880 +1.80(+0.85%)
Dec 09, 2019 210.52 213.63 210.17 211.44 5,315,311 +0.00(+0.00%)
Dec 06, 2019 210.79 212.75 210.39 211.44 5,830,517 +3.42(+1.64%)
Dec 05, 2019 209.57 210.20 206.79 208.02 4,638,115 -0.68(-0.32%)
Dec 04, 2019 210.29 211.19 207.55 208.70 6,859,252 +1.75(+0.85%)
Dec 03, 2019 201.17 207.10 199.68 206.94 11,880,473 -1.58(-0.76%)
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.