Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 165.64 165.82 163.11 163.73 37,576,544 -2.45(-1.48%)
Jan 30, 2020 167.41 167.41 164.27 166.19 53,600,744 +4.56(+2.82%)
Jan 29, 2020 161.44 162.31 159.37 161.63 36,089,744 +2.48(+1.56%)
Jan 28, 2020 157.53 159.43 156.85 159.15 25,807,636 +3.18(+2.04%)
Jan 27, 2020 155.00 157.15 154.09 155.96 33,317,572 -2.78(-1.75%)
Jan 24, 2020 161.12 161.14 158.17 158.74 25,906,716 -1.62(-1.01%)
Jan 23, 2020 159.85 160.44 158.96 160.36 20,422,920 +0.98(+0.62%)
Jan 22, 2020 161.01 161.10 159.36 159.38 25,066,280 -0.77(-0.48%)
Jan 21, 2020 160.32 161.77 160.08 160.15 30,672,410 -0.58(-0.36%)
Jan 17, 2020 161.03 161.08 159.12 160.72 35,735,280 +0.14(+0.09%)
Jan 16, 2020 158.08 159.90 157.77 160.58 24,768,868 +3.63(+2.31%)
Jan 15, 2020 156.41 157.68 156.37 156.95 22,240,528 +1.01(+0.65%)
Jan 14, 2020 157.16 157.36 155.55 155.94 24,409,018 -1.11(-0.70%)
Jan 13, 2020 155.59 157.08 155.11 157.05 22,484,594 +1.87(+1.20%)
Jan 10, 2020 156.61 156.99 155.03 155.18 21,556,510 -0.72(-0.46%)
Jan 09, 2020 155.66 156.02 154.88 155.91 22,233,986 +1.92(+1.25%)
Jan 08, 2020 152.87 154.66 151.92 153.98 28,847,888 +2.41(+1.59%)
Jan 07, 2020 153.24 153.58 151.32 151.57 22,498,216 -1.39(-0.91%)
Jan 06, 2020 151.09 153.03 150.54 152.96 21,639,104 +0.39(+0.26%)
Jan 03, 2020 152.28 153.84 152.03 152.57 21,959,590 -1.92(-1.25%)
Jan 02, 2020 152.72 154.60 152.29 154.49 23,519,686 +2.81(+1.85%)
Dec 31, 2019 150.79 151.75 150.48 151.68 19,123,048 +0.11(+0.07%)
Dec 30, 2019 152.92 152.95 150.75 151.58 16,997,174 -1.32(-0.86%)
Dec 27, 2019 153.37 153.46 152.18 152.89 19,144,880 +0.28(+0.18%)
Dec 26, 2019 151.55 152.67 151.39 152.62 15,096,758 +1.24(+0.82%)
Dec 24, 2019 151.47 151.69 151.12 151.37 9,345,739 -0.03(-0.02%)
Dec 23, 2019 152.09 152.09 151.27 151.40 18,421,356 +0.00(+0.00%)
Dec 20, 2019 151.34 152.44 150.33 151.40 55,726,144 +1.63(+1.09%)
Dec 19, 2019 148.12 149.83 147.88 149.77 25,949,160 +1.29(+0.87%)
Dec 18, 2019 148.41 149.55 148.30 148.48 25,086,506 -0.31(-0.21%)
Dec 17, 2019 149.52 149.77 148.56 148.79 26,435,346 -0.81(-0.54%)
Dec 16, 2019 149.19 149.95 148.91 149.59 25,102,270 +0.96(+0.65%)
Dec 13, 2019 147.16 148.98 147.00 148.63 24,796,240 +1.24(+0.84%)
Dec 12, 2019 145.86 147.59 145.26 147.39 25,590,584 +1.48(+1.02%)
Dec 11, 2019 145.76 146.07 144.59 145.91 19,604,786 +0.55(+0.38%)
Dec 10, 2019 145.52 146.09 145.01 145.36 17,129,818 -0.22(-0.15%)
Dec 09, 2019 145.31 146.40 145.15 145.58 17,349,444 -0.38(-0.26%)
Dec 06, 2019 145.23 146.07 144.54 145.96 17,061,476 +1.75(+1.21%)
Dec 05, 2019 144.32 144.58 143.78 144.21 18,578,286 +0.08(+0.05%)
Dec 04, 2019 144.41 144.45 143.51 144.13 18,272,270 +0.52(+0.36%)
Dec 03, 2019 141.86 143.73 141.05 143.61 26,184,000 -0.23(-0.16%)
Dec 02, 2019 146.02 146.04 142.66 143.84 28,508,960 -1.76(-1.21%)
Nov 29, 2019 146.30 146.49 145.51 145.60 12,452,495 -0.90(-0.62%)
Nov 27, 2019 146.52 146.68 145.74 146.51 15,804,302 +0.25(+0.17%)
Nov 26, 2019 145.58 146.60 145.55 146.26 25,596,968 +0.80(+0.55%)
Nov 25, 2019 144.28 145.57 144.20 145.46 23,310,518 +1.58(+1.10%)
Nov 22, 2019 144.34 144.56 143.14 143.88 16,470,110 +0.11(+0.07%)
Nov 21, 2019 143.70 144.08 142.83 143.78 19,305,672 -0.13(-0.09%)
Nov 20, 2019 144.57 145.08 142.79 143.91 26,717,412 -0.25(-0.17%)
Nov 19, 2019 144.63 145.06 143.98 144.16 24,970,038 +0.05(+0.03%)
Nov 18, 2019 143.85 144.31 142.81 144.11 22,464,970 +0.35(+0.25%)
Nov 15, 2019 142.76 143.78 142.13 143.76 24,524,672 +1.83(+1.29%)
Nov 14, 2019 140.93 142.26 140.91 141.93 20,582,460 +0.72(+0.51%)
Nov 13, 2019 140.66 141.35 140.22 141.21 18,187,908 +0.23(+0.16%)
Nov 12, 2019 140.22 141.46 140.01 140.98 19,447,210 +0.92(+0.66%)
Nov 11, 2019 139.32 140.35 138.74 140.06 14,983,214 +0.14(+0.10%)
Nov 08, 2019 138.02 139.94 137.81 139.91 17,476,832 +1.63(+1.18%)
Nov 07, 2019 137.88 138.88 137.81 138.28 18,538,722 +0.19(+0.14%)
Nov 06, 2019 138.39 138.53 137.27 138.09 17,288,448 -0.38(-0.28%)
Nov 05, 2019 138.97 139.01 137.94 138.48 19,015,216 -0.09(-0.06%)
Nov 04, 2019 138.83 138.99 138.19 138.56 17,622,310 +0.80(+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.