Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 143.43 151.28 140.51 151.28 10,246,322 +2.44(+1.64%)
Feb 27, 2020 152.06 155.63 148.81 148.84 4,235,194 -6.28(-4.05%)
Feb 26, 2020 156.36 159.66 154.73 155.12 3,677,118 -0.57(-0.37%)
Feb 25, 2020 162.96 163.81 154.79 155.69 4,410,506 -6.93(-4.26%)
Feb 24, 2020 161.85 164.57 160.94 162.62 3,451,930 -4.28(-2.56%)
Feb 21, 2020 166.65 167.93 165.85 166.90 2,091,439 -0.76(-0.45%)
Feb 20, 2020 167.87 169.06 166.09 167.66 2,518,603 -0.15(-0.09%)
Feb 19, 2020 166.85 168.56 166.54 167.81 2,656,250 +1.34(+0.80%)
Feb 18, 2020 167.10 167.46 166.03 166.47 1,960,043 -1.29(-0.77%)
Feb 14, 2020 167.48 168.74 166.99 167.76 2,682,603 +0.64(+0.38%)
Feb 13, 2020 167.32 167.89 165.79 167.12 2,140,204 -0.98(-0.58%)
Feb 12, 2020 166.53 168.53 166.13 168.10 3,180,344 +1.88(+1.13%)
Feb 11, 2020 165.39 166.95 164.41 166.22 3,177,896 +2.04(+1.24%)
Feb 10, 2020 162.30 164.34 161.54 164.18 2,586,323 +1.55(+0.95%)
Feb 07, 2020 163.16 163.96 162.09 162.63 3,507,755 -0.99(-0.61%)
Feb 06, 2020 165.15 165.15 163.45 163.62 2,616,343 -0.51(-0.31%)
Feb 05, 2020 164.14 164.81 162.74 164.13 3,037,320 +1.57(+0.96%)
Feb 04, 2020 161.52 163.35 161.44 162.56 3,225,263 +3.61(+2.27%)
Feb 03, 2020 161.87 162.94 158.35 158.96 3,818,288 -1.76(-1.10%)
Jan 31, 2020 165.07 165.07 158.97 160.72 5,927,810 -4.75(-2.87%)
Jan 30, 2020 161.26 165.87 161.26 165.47 3,312,295 +2.48(+1.52%)
Jan 29, 2020 164.23 164.91 162.96 162.99 2,370,022 +0.19(+0.12%)
Jan 28, 2020 161.55 163.99 160.74 162.80 2,347,883 +1.78(+1.11%)
Jan 27, 2020 161.69 162.69 160.95 161.02 2,685,323 -3.33(-2.03%)
Jan 24, 2020 166.94 167.25 163.75 164.35 2,949,786 -2.27(-1.36%)
Jan 23, 2020 166.83 167.51 166.11 166.62 2,623,359 -0.44(-0.26%)
Jan 22, 2020 168.46 168.75 166.83 167.06 2,028,019 -0.82(-0.49%)
Jan 21, 2020 169.83 170.07 167.44 167.87 2,358,800 -2.13(-1.26%)
Jan 17, 2020 169.66 170.78 169.36 170.01 2,810,967 +0.90(+0.53%)
Jan 16, 2020 168.40 169.32 167.74 169.11 2,387,709 +1.42(+0.85%)
Jan 15, 2020 168.21 169.27 166.87 167.69 2,803,100 +0.26(+0.16%)
Jan 14, 2020 167.46 168.13 166.56 167.43 2,361,592 -0.76(-0.45%)
Jan 13, 2020 166.31 168.25 165.79 168.19 2,437,788 +2.40(+1.45%)
Jan 10, 2020 166.92 166.92 165.28 165.78 1,801,623 -0.36(-0.22%)
Jan 09, 2020 165.80 166.48 165.21 166.15 1,928,670 +1.22(+0.74%)
Jan 08, 2020 164.85 166.17 163.97 164.93 2,743,484 +0.14(+0.08%)
Jan 07, 2020 164.57 165.22 162.92 164.79 3,236,394 +0.09(+0.06%)
Jan 06, 2020 165.00 165.51 164.16 164.70 3,532,915 -1.25(-0.76%)
Jan 03, 2020 165.47 166.85 164.61 165.95 3,023,399 -1.79(-1.07%)
Jan 02, 2020 164.69 167.75 164.36 167.74 3,079,618 +3.52(+2.14%)
Dec 31, 2019 163.72 164.30 162.80 164.23 1,863,272 +0.54(+0.33%)
Dec 30, 2019 163.82 164.23 163.07 163.69 1,799,956 -0.06(-0.03%)
Dec 27, 2019 164.30 164.45 163.57 163.74 1,405,322 -0.37(-0.23%)
Dec 26, 2019 163.82 164.13 163.04 164.12 1,368,408 +0.53(+0.32%)
Dec 24, 2019 163.71 164.09 163.05 163.59 674,045 -0.11(-0.07%)
Dec 23, 2019 164.58 164.58 163.12 163.70 2,778,192 +0.02(+0.01%)
Dec 20, 2019 164.37 164.87 163.44 163.68 4,690,407 -0.08(-0.05%)
Dec 19, 2019 162.38 163.87 161.90 163.76 2,889,131 +1.73(+1.07%)
Dec 18, 2019 163.82 164.25 161.82 162.04 3,895,872 -1.91(-1.17%)
Dec 17, 2019 163.53 164.45 163.12 163.95 3,276,243 +0.28(+0.17%)
Dec 16, 2019 164.48 165.15 163.43 163.67 3,457,111 -0.54(-0.33%)
Dec 13, 2019 164.59 165.89 164.07 164.21 2,209,672 -0.38(-0.23%)
Dec 12, 2019 163.61 165.29 162.56 164.59 2,454,771 +1.28(+0.78%)
Dec 11, 2019 161.99 163.47 161.62 163.31 2,343,237 +1.83(+1.13%)
Dec 10, 2019 161.90 162.19 161.13 161.48 2,185,514 -0.42(-0.26%)
Dec 09, 2019 162.54 163.07 161.67 161.90 1,677,557 -0.90(-0.55%)
Dec 06, 2019 162.29 163.51 162.13 162.80 2,282,746 +1.34(+0.83%)
Dec 05, 2019 161.14 161.72 160.17 161.45 2,524,255 +0.74(+0.46%)
Dec 04, 2019 161.41 163.29 160.65 160.71 3,161,522 +0.61(+0.38%)
Dec 03, 2019 160.12 160.80 158.90 160.10 4,277,695 -1.64(-1.02%)
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.