Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 57.42 58.48 56.96 58.44 38,718,200 -0.28(-0.48%)
Feb 27, 2020 59.65 60.23 58.71 58.72 23,710,754 -1.90(-3.13%)
Feb 26, 2020 60.99 61.41 60.52 60.62 17,473,428 +0.08(+0.13%)
Feb 25, 2020 61.81 61.84 60.42 60.54 18,848,712 -0.99(-1.61%)
Feb 24, 2020 61.51 61.99 61.50 61.53 12,081,165 -2.57(-4.01%)
Feb 21, 2020 64.17 64.26 63.94 64.10 6,943,800 -0.31(-0.48%)
Feb 20, 2020 64.55 64.68 64.06 64.41 7,432,313 -0.41(-0.63%)
Feb 19, 2020 64.77 64.89 64.75 64.82 5,191,619 +0.28(+0.43%)
Feb 18, 2020 64.50 64.70 64.46 64.54 7,102,509 -0.44(-0.68%)
Feb 14, 2020 65.13 65.13 64.85 64.98 6,044,700 -0.10(-0.15%)
Feb 13, 2020 65.00 65.28 64.91 65.08 5,662,316 -0.49(-0.75%)
Feb 12, 2020 65.54 65.59 65.41 65.57 4,905,950 +0.25(+0.38%)
Feb 11, 2020 65.32 65.44 65.18 65.32 6,659,834 +0.44(+0.68%)
Feb 10, 2020 64.61 64.89 64.61 64.88 5,092,815 +0.14(+0.22%)
Feb 07, 2020 64.97 64.99 64.70 64.74 6,182,500 -0.61(-0.93%)
Feb 06, 2020 65.40 65.40 65.24 65.35 6,201,212 +0.14(+0.21%)
Feb 05, 2020 65.21 65.26 65.00 65.21 7,400,747 +0.59(+0.91%)
Feb 04, 2020 64.50 64.69 64.44 64.62 11,556,825 +1.08(+1.70%)
Feb 03, 2020 63.59 63.83 63.49 63.54 8,319,937 +0.09(+0.14%)
Jan 31, 2020 63.87 63.89 63.19 63.45 18,873,700 -0.99(-1.54%)
Jan 30, 2020 63.97 64.47 63.83 64.44 8,285,891 -0.07(-0.11%)
Jan 29, 2020 64.61 64.71 64.41 64.51 8,653,633 +0.02(+0.03%)
Jan 28, 2020 64.16 64.53 64.10 64.49 7,653,054 +0.58(+0.91%)
Jan 27, 2020 64.06 64.25 63.91 63.91 8,419,619 -1.36(-2.08%)
Jan 24, 2020 65.83 65.83 65.14 65.27 10,825,900 -0.29(-0.44%)
Jan 23, 2020 65.50 65.61 65.15 65.56 6,435,567 -0.17(-0.26%)
Jan 22, 2020 65.86 65.94 65.67 65.73 6,911,062 +0.13(+0.20%)
Jan 21, 2020 65.82 65.85 65.58 65.60 7,998,662 -0.52(-0.79%)
Jan 17, 2020 66.08 66.12 65.92 66.12 8,036,700 +0.22(+0.33%)
Jan 16, 2020 65.75 65.92 65.65 65.90 9,471,994 +0.28(+0.43%)
Jan 15, 2020 65.60 65.74 65.55 65.62 6,759,697 -0.06(-0.09%)
Jan 14, 2020 65.44 65.73 65.42 65.68 29,930,944 +0.07(+0.11%)
Jan 13, 2020 65.31 65.61 65.16 65.61 7,749,614 +0.40(+0.61%)
Jan 10, 2020 65.44 65.53 65.14 65.21 5,648,200 -0.31(-0.47%)
Jan 09, 2020 65.46 65.52 65.32 65.52 6,944,855 +0.18(+0.28%)
Jan 08, 2020 65.06 65.51 65.03 65.34 8,249,671 +0.15(+0.23%)
Jan 07, 2020 65.35 65.35 65.12 65.19 5,815,061 -0.15(-0.23%)
Jan 06, 2020 64.97 65.36 64.95 65.34 7,468,335 +0.23(+0.35%)
Jan 03, 2020 65.05 65.50 65.00 65.11 9,663,700 -0.82(-1.24%)
Jan 02, 2020 65.78 65.93 65.64 65.93 10,523,145 +0.69(+1.06%)
Dec 31, 2019 65.02 65.28 64.81 65.24 7,525,100 +0.29(+0.45%)
Dec 30, 2019 65.53 65.53 64.92 64.95 10,417,044 -0.48(-0.73%)
Dec 27, 2019 65.60 65.68 65.36 65.43 6,779,100 +0.16(+0.25%)
Dec 26, 2019 65.00 65.30 65.00 65.27 4,006,025 +0.26(+0.40%)
Dec 24, 2019 65.07 65.07 64.92 65.01 3,047,800 -0.06(-0.09%)
Dec 23, 2019 64.98 65.07 64.93 65.07 11,389,770 +0.15(+0.23%)
Dec 20, 2019 65.04 65.08 64.90 64.92 7,271,900 +0.07(+0.11%)
Dec 19, 2019 64.77 64.89 64.70 64.85 9,505,865 +0.00(+0.00%)
Dec 18, 2019 64.88 64.92 64.76 64.85 5,109,616 -0.11(-0.17%)
Dec 17, 2019 65.04 65.12 64.94 64.96 11,030,048 -0.35(-0.54%)
Dec 16, 2019 65.20 65.42 65.18 65.31 7,788,852 -0.20(-0.31%)
Dec 13, 2019 65.45 65.83 65.30 65.51 9,601,700 +0.44(+0.68%)
Dec 12, 2019 64.63 65.12 64.54 65.07 8,157,301 +0.42(+0.65%)
Dec 11, 2019 64.34 64.73 64.33 64.65 6,931,317 +0.27(+0.42%)
Dec 10, 2019 64.29 64.47 64.15 64.38 6,336,927 +0.06(+0.09%)
Dec 09, 2019 64.54 64.63 64.32 64.32 5,910,309 -0.32(-0.50%)
Dec 06, 2019 64.57 64.67 64.51 64.64 4,877,000 +0.58(+0.91%)
Dec 05, 2019 64.22 64.22 63.96 64.06 7,828,143 -0.10(-0.16%)
Dec 04, 2019 63.96 64.17 63.91 64.16 7,587,502 +0.60(+0.94%)
Dec 03, 2019 63.19 63.59 63.01 63.56 11,596,897 -0.22(-0.34%)
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.