Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 122.44 124.30 121.29 123.85 2,424,321 -0.45(-0.36%)
Jan 30, 2020 120.22 124.49 118.79 124.30 3,678,497 +2.72(+2.24%)
Jan 29, 2020 123.00 123.50 120.81 121.58 2,365,045 -1.10(-0.90%)
Jan 28, 2020 123.44 124.08 119.60 122.68 4,335,735 +1.06(+0.87%)
Jan 27, 2020 120.67 124.78 118.88 121.62 5,931,169 -10.66(-8.06%)
Jan 24, 2020 135.86 135.90 129.69 132.28 4,062,742 -4.28(-3.13%)
Jan 23, 2020 132.29 137.43 131.05 136.56 4,953,202 -0.96(-0.70%)
Jan 22, 2020 141.60 141.75 136.59 137.52 2,956,322 -2.18(-1.56%)
Jan 21, 2020 140.52 142.64 137.81 139.70 5,509,497 -9.14(-6.14%)
Jan 17, 2020 149.89 150.60 147.96 148.84 2,218,347 -0.58(-0.39%)
Jan 16, 2020 148.23 149.94 147.90 149.42 1,667,724 +2.15(+1.46%)
Jan 15, 2020 146.54 148.01 146.35 147.27 1,947,381 -0.01(-0.01%)
Jan 14, 2020 146.65 147.98 144.48 147.28 2,268,706 +2.77(+1.92%)
Jan 13, 2020 141.21 145.17 140.87 144.51 1,850,948 +4.12(+2.94%)
Jan 10, 2020 140.46 145.29 139.25 140.39 2,221,199 +0.84(+0.61%)
Jan 09, 2020 141.11 141.23 138.94 139.54 1,226,338 -0.59(-0.42%)
Jan 08, 2020 138.26 141.14 137.72 140.13 1,198,125 +0.87(+0.63%)
Jan 07, 2020 138.24 139.66 137.58 139.26 1,754,198 +0.66(+0.47%)
Jan 06, 2020 136.65 138.79 136.50 138.60 1,383,230 -0.27(-0.20%)
Jan 03, 2020 138.27 139.66 137.38 138.88 1,793,360 -2.09(-1.48%)
Jan 02, 2020 139.46 141.74 139.15 140.97 3,062,611 +4.64(+3.41%)
Dec 31, 2019 136.12 137.50 135.72 136.32 1,163,927 -0.50(-0.37%)
Dec 30, 2019 137.68 138.29 135.49 136.83 3,120,146 -0.42(-0.31%)
Dec 27, 2019 138.58 139.24 136.19 137.25 1,428,066 -1.11(-0.80%)
Dec 26, 2019 137.62 138.42 137.01 138.36 996,765 +1.47(+1.08%)
Dec 24, 2019 137.35 137.55 136.69 136.88 480,911 -0.78(-0.56%)
Dec 23, 2019 136.60 138.05 135.98 137.66 1,634,197 +2.14(+1.58%)
Dec 20, 2019 137.93 137.93 134.68 135.52 5,893,080 -1.76(-1.28%)
Dec 19, 2019 136.07 137.78 135.37 137.28 2,522,835 +1.11(+0.82%)
Dec 18, 2019 135.47 137.41 132.71 136.17 4,976,394 +5.11(+3.90%)
Dec 17, 2019 129.52 131.31 128.36 131.05 2,025,189 +2.51(+1.96%)
Dec 16, 2019 127.94 130.03 127.78 128.54 2,351,845 +1.14(+0.89%)
Dec 13, 2019 128.84 131.73 126.46 127.40 2,873,451 -2.44(-1.88%)
Dec 12, 2019 120.16 130.14 120.06 129.85 4,829,377 +11.23(+9.47%)
Dec 11, 2019 117.36 118.93 117.30 118.62 2,051,813 +1.39(+1.19%)
Dec 10, 2019 118.61 118.94 117.05 117.22 922,890 -0.96(-0.81%)
Dec 09, 2019 119.14 120.76 118.17 118.18 1,864,841 -1.27(-1.06%)
Dec 06, 2019 117.36 119.67 116.94 119.45 1,194,181 +3.35(+2.88%)
Dec 05, 2019 117.10 117.61 115.37 116.10 834,363 -0.46(-0.40%)
Dec 04, 2019 115.52 116.89 115.40 116.56 1,315,953 +2.10(+1.83%)
Dec 03, 2019 114.56 114.73 111.93 114.46 1,912,541 -2.74(-2.34%)
Dec 02, 2019 118.57 119.81 117.01 117.20 1,703,417 -1.43(-1.21%)
Nov 29, 2019 118.67 119.28 117.98 118.64 787,122 -1.10(-0.92%)
Nov 27, 2019 119.63 121.16 119.13 119.73 767,869 +0.41(+0.35%)
Nov 26, 2019 121.63 121.92 119.07 119.32 1,347,373 -2.38(-1.95%)
Nov 25, 2019 117.58 121.73 117.34 121.70 1,785,068 +4.72(+4.04%)
Nov 22, 2019 117.73 117.73 116.39 116.98 1,325,894 +0.80(+0.69%)
Nov 21, 2019 115.49 117.11 115.02 116.18 1,484,115 +0.78(+0.68%)
Nov 20, 2019 117.41 118.72 114.04 115.40 1,852,341 -2.65(-2.25%)
Nov 19, 2019 118.84 118.88 116.58 118.05 1,344,394 +0.10(+0.08%)
Nov 18, 2019 114.41 118.03 113.01 117.95 1,622,713 +2.40(+2.08%)
Nov 15, 2019 116.87 117.02 114.50 115.54 1,776,348 -0.96(-0.83%)
Nov 14, 2019 116.66 117.55 116.13 116.50 1,140,940 -0.16(-0.13%)
Nov 13, 2019 116.82 117.42 115.63 116.66 1,412,513 -0.88(-0.75%)
Nov 12, 2019 118.95 119.51 117.48 117.55 1,187,132 -0.86(-0.72%)
Nov 11, 2019 120.64 121.19 117.40 118.40 1,904,199 -4.72(-3.83%)
Nov 08, 2019 121.44 123.84 120.33 123.12 1,434,960 +0.95(+0.78%)
Nov 07, 2019 122.13 125.15 121.36 122.17 3,191,941 +2.85(+2.39%)
Nov 06, 2019 123.74 123.74 118.51 119.32 2,116,907 -3.93(-3.19%)
Nov 05, 2019 123.36 124.83 122.59 123.25 1,199,645 -0.12(-0.09%)
Nov 04, 2019 121.69 123.68 121.51 123.37 2,288,749 +3.44(+2.87%)
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.