Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 186.34 188.83 183.44 186.29 430,200 -0.56(-0.30%)
Jan 30, 2020 187.70 189.40 183.66 186.85 502,792 -2.00(-1.06%)
Jan 29, 2020 186.00 192.63 185.34 188.85 711,984 +1.84(+0.98%)
Jan 28, 2020 182.26 187.12 181.61 187.01 592,522 +5.56(+3.06%)
Jan 27, 2020 179.11 183.72 178.00 181.45 567,231 -1.53(-0.84%)
Jan 24, 2020 185.14 187.50 181.56 182.98 557,900 -1.48(-0.80%)
Jan 23, 2020 184.24 185.00 181.33 184.46 625,725 +0.04(+0.02%)
Jan 22, 2020 189.38 191.79 183.93 184.42 818,686 -5.49(-2.89%)
Jan 21, 2020 182.58 192.74 180.74 189.91 1,070,820 +8.63(+4.76%)
Jan 17, 2020 180.77 184.94 179.39 181.28 1,023,400 -0.16(-0.09%)
Jan 16, 2020 178.80 184.16 178.30 181.44 896,367 +3.52(+1.98%)
Jan 15, 2020 173.58 178.33 171.65 177.92 1,361,367 +5.19(+3.00%)
Jan 14, 2020 170.18 174.77 169.00 172.73 1,060,155 +4.63(+2.75%)
Jan 13, 2020 166.50 169.98 155.77 168.10 3,980,193 -20.96(-11.09%)
Jan 10, 2020 190.60 195.49 185.33 189.06 1,488,300 +5.46(+2.97%)
Jan 09, 2020 180.19 183.80 179.25 183.60 975,770 +4.91(+2.75%)
Jan 08, 2020 178.38 180.73 174.29 178.69 1,122,415 -1.66(-0.92%)
Jan 07, 2020 178.83 182.44 177.19 180.35 990,856 +1.31(+0.73%)
Jan 06, 2020 166.53 179.42 166.02 179.04 1,505,686 +12.22(+7.33%)
Jan 03, 2020 166.83 169.32 165.24 166.82 746,100 -1.99(-1.18%)
Jan 02, 2020 172.51 173.86 167.14 168.81 742,626 -1.78(-1.04%)
Dec 31, 2019 167.33 171.19 167.26 170.59 767,700 +3.30(+1.97%)
Dec 30, 2019 169.69 170.70 166.08 167.29 619,209 -1.98(-1.17%)
Dec 27, 2019 171.73 172.36 169.16 169.27 360,400 -1.74(-1.02%)
Dec 26, 2019 172.58 175.25 169.41 171.01 464,334 -1.29(-0.75%)
Dec 24, 2019 171.33 174.40 171.25 172.30 387,000 +1.86(+1.09%)
Dec 23, 2019 164.09 170.84 161.67 170.44 1,090,867 +7.55(+4.64%)
Dec 20, 2019 168.80 168.80 162.25 162.89 2,106,000 -6.54(-3.86%)
Dec 19, 2019 172.09 174.75 165.13 169.43 1,566,341 -7.58(-4.28%)
Dec 18, 2019 179.85 181.10 176.69 177.01 385,654 -1.92(-1.07%)
Dec 17, 2019 176.30 179.46 172.50 178.93 631,996 +2.62(+1.49%)
Dec 16, 2019 179.09 179.99 172.28 176.31 798,507 -5.54(-3.05%)
Dec 13, 2019 179.15 183.13 175.25 181.85 490,500 +2.70(+1.51%)
Dec 12, 2019 179.27 181.77 177.13 179.15 624,631 +0.28(+0.16%)
Dec 11, 2019 179.53 181.89 178.05 178.87 478,941 -0.88(-0.49%)
Dec 10, 2019 182.16 185.02 178.05 179.75 615,582 -1.94(-1.07%)
Dec 09, 2019 189.30 189.83 179.54 181.69 749,343 -7.53(-3.98%)
Dec 06, 2019 191.08 192.10 187.40 189.22 477,700 +0.15(+0.08%)
Dec 05, 2019 194.04 195.46 188.71 189.07 381,702 -4.82(-2.49%)
Dec 04, 2019 193.24 194.56 188.65 193.89 421,646 +2.74(+1.43%)
Dec 03, 2019 190.31 193.10 188.31 191.15 458,351 -1.07(-0.56%)
Dec 02, 2019 196.27 197.87 189.52 192.22 550,141 -3.96(-2.02%)
Nov 29, 2019 196.51 200.97 195.17 196.18 371,700 -0.61(-0.31%)
Nov 27, 2019 194.97 202.87 194.28 196.79 747,300 +2.53(+1.30%)
Nov 26, 2019 187.62 195.04 186.00 194.26 1,130,423 +6.69(+3.57%)
Nov 25, 2019 182.00 188.89 181.21 187.57 744,626 +5.57(+3.06%)
Nov 22, 2019 188.13 190.81 180.88 182.00 804,200 -4.66(-2.50%)
Nov 21, 2019 185.52 188.00 178.74 186.66 773,738 +1.41(+0.76%)
Nov 20, 2019 184.34 192.01 184.34 185.25 1,159,581 +0.91(+0.49%)
Nov 19, 2019 179.19 189.09 172.09 184.34 2,418,271 +6.25(+3.51%)
Nov 18, 2019 216.85 218.95 177.54 178.09 3,295,985 -45.14(-20.22%)
Nov 15, 2019 221.82 224.36 220.00 223.23 323,800 +2.28(+1.03%)
Nov 14, 2019 219.77 222.79 217.75 220.95 294,382 +0.94(+0.43%)
Nov 13, 2019 221.98 223.73 218.91 220.01 410,849 -3.53(-1.58%)
Nov 12, 2019 220.40 227.28 218.36 223.54 552,518 +3.46(+1.57%)
Nov 11, 2019 217.84 221.32 216.91 220.08 490,881 +0.46(+0.21%)
Nov 08, 2019 218.02 219.99 214.40 219.62 385,600 +0.49(+0.22%)
Nov 07, 2019 216.07 221.85 215.84 219.13 527,992 +4.52(+2.11%)
Nov 06, 2019 217.49 217.89 213.25 214.61 566,735 -2.93(-1.35%)
Nov 05, 2019 220.23 220.46 214.50 217.54 579,692 -2.88(-1.31%)
Nov 04, 2019 218.08 220.55 214.11 220.42 761,516 +3.63(+1.67%)
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.