Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 165.05 165.23 162.53 163.15 37,711,344 -2.44(-1.48%)
Jan 30, 2020 166.81 166.81 163.69 165.59 53,793,032 +4.54(+2.82%)
Jan 29, 2020 160.86 161.73 158.80 161.05 36,219,208 +2.47(+1.56%)
Jan 28, 2020 156.97 158.87 156.29 158.58 25,900,216 +3.17(+2.04%)
Jan 27, 2020 154.45 156.58 153.54 155.41 33,437,092 -2.77(-1.75%)
Jan 24, 2020 160.54 160.56 157.61 158.18 25,999,652 -1.61(-1.01%)
Jan 23, 2020 159.28 159.86 158.40 159.78 20,496,184 +0.98(+0.62%)
Jan 22, 2020 160.44 160.52 158.79 158.81 25,156,202 -0.77(-0.48%)
Jan 21, 2020 159.75 161.19 159.51 159.57 30,782,442 -0.57(-0.36%)
Jan 17, 2020 160.46 160.50 158.55 160.15 35,863,476 +0.14(+0.09%)
Jan 16, 2020 157.51 159.32 157.21 160.00 24,857,722 +3.61(+2.31%)
Jan 15, 2020 155.85 157.12 155.81 156.39 22,320,312 +1.01(+0.65%)
Jan 14, 2020 156.59 156.79 154.99 155.39 24,496,580 -1.10(-0.70%)
Jan 13, 2020 155.03 156.52 154.55 156.49 22,565,254 +1.86(+1.20%)
Jan 10, 2020 156.05 156.43 154.47 154.63 21,633,840 -0.72(-0.46%)
Jan 09, 2020 155.11 155.46 154.33 155.35 22,313,748 +1.92(+1.25%)
Jan 08, 2020 152.32 154.11 151.38 153.43 28,951,374 +2.41(+1.59%)
Jan 07, 2020 152.69 153.03 150.78 151.03 22,578,924 -1.39(-0.91%)
Jan 06, 2020 150.55 152.48 150.00 152.41 21,716,730 +0.39(+0.26%)
Jan 03, 2020 151.73 153.29 151.49 152.02 22,038,366 -1.92(-1.24%)
Jan 02, 2020 152.18 154.04 151.74 153.94 23,604,060 +2.80(+1.85%)
Dec 31, 2019 150.25 151.21 149.94 151.14 19,191,648 +0.11(+0.07%)
Dec 30, 2019 152.38 152.41 150.21 151.03 17,058,148 -1.31(-0.86%)
Dec 27, 2019 152.82 152.91 151.64 152.35 19,213,560 +0.28(+0.18%)
Dec 26, 2019 151.01 152.13 150.85 152.07 15,150,915 +1.24(+0.82%)
Dec 24, 2019 150.93 151.15 150.58 150.83 9,379,266 -0.03(-0.02%)
Dec 23, 2019 151.54 151.54 150.73 150.86 18,487,440 +0.00(+0.00%)
Dec 20, 2019 150.80 151.90 149.79 150.86 55,926,052 +1.63(+1.09%)
Dec 19, 2019 147.59 149.29 147.35 149.23 26,042,248 +1.28(+0.87%)
Dec 18, 2019 147.88 149.01 147.77 147.95 25,176,500 -0.31(-0.21%)
Dec 17, 2019 148.98 149.23 148.03 148.25 26,530,178 -0.81(-0.54%)
Dec 16, 2019 148.66 149.41 148.38 149.06 25,192,320 +0.96(+0.65%)
Dec 13, 2019 146.63 148.45 146.47 148.10 24,885,192 +1.24(+0.84%)
Dec 12, 2019 145.34 147.06 144.74 146.87 25,682,386 +1.48(+1.02%)
Dec 11, 2019 145.24 145.55 144.08 145.39 19,675,116 +0.55(+0.38%)
Dec 10, 2019 145.00 145.57 144.49 144.84 17,191,270 -0.22(-0.15%)
Dec 09, 2019 144.79 145.88 144.63 145.06 17,411,682 -0.37(-0.26%)
Dec 06, 2019 144.71 145.55 144.02 145.44 17,122,682 +1.74(+1.21%)
Dec 05, 2019 143.81 144.07 143.26 143.69 18,644,934 +0.08(+0.05%)
Dec 04, 2019 143.89 143.93 142.99 143.62 18,337,818 +0.52(+0.36%)
Dec 03, 2019 141.35 143.21 140.55 143.10 26,277,930 -0.23(-0.16%)
Dec 02, 2019 145.50 145.51 142.15 143.33 28,611,232 -1.75(-1.21%)
Nov 29, 2019 145.77 145.97 144.99 145.08 12,497,166 -0.90(-0.62%)
Nov 27, 2019 145.99 146.16 145.22 145.98 15,860,997 +0.25(+0.17%)
Nov 26, 2019 145.06 146.08 145.03 145.73 25,688,794 +0.80(+0.55%)
Nov 25, 2019 143.76 145.05 143.68 144.94 23,394,140 +1.57(+1.10%)
Nov 22, 2019 143.83 144.05 142.63 143.37 16,529,194 +0.10(+0.07%)
Nov 21, 2019 143.19 143.57 142.32 143.26 19,374,928 -0.13(-0.09%)
Nov 20, 2019 144.06 144.56 142.28 143.40 26,813,256 -0.25(-0.17%)
Nov 19, 2019 144.11 144.54 143.46 143.65 25,059,616 +0.05(+0.03%)
Nov 18, 2019 143.34 143.80 142.30 143.60 22,545,562 +0.35(+0.25%)
Nov 15, 2019 142.25 143.26 141.62 143.24 24,612,652 +1.82(+1.29%)
Nov 14, 2019 140.43 141.75 140.41 141.42 20,656,298 +0.72(+0.51%)
Nov 13, 2019 140.16 140.85 139.72 140.70 18,253,156 +0.23(+0.16%)
Nov 12, 2019 139.72 140.95 139.51 140.47 19,516,976 +0.92(+0.66%)
Nov 11, 2019 138.82 139.85 138.24 139.56 15,036,966 +0.14(+0.10%)
Nov 08, 2019 137.52 139.44 137.31 139.41 17,539,530 +1.62(+1.18%)
Nov 07, 2019 137.39 138.38 137.32 137.79 18,605,230 +0.19(+0.14%)
Nov 06, 2019 137.90 138.04 136.78 137.60 17,350,470 -0.38(-0.28%)
Nov 05, 2019 138.47 138.52 137.45 137.98 19,083,432 -0.09(-0.06%)
Nov 04, 2019 138.34 138.50 137.69 138.07 17,685,530 +0.79(+0.58%)
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.