Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 145.36 153.32 142.40 153.32 10,109,835 +2.48(+1.64%)
Feb 27, 2020 154.12 157.73 150.82 150.85 4,178,779 -6.36(-4.05%)
Feb 26, 2020 158.47 161.82 156.82 157.21 3,628,136 -0.58(-0.37%)
Feb 25, 2020 165.16 166.02 156.88 157.79 4,351,756 -7.02(-4.26%)
Feb 24, 2020 164.04 166.79 163.11 164.82 3,405,948 -4.34(-2.56%)
Feb 21, 2020 168.90 170.19 168.09 169.15 2,063,580 -0.77(-0.45%)
Feb 20, 2020 170.14 171.34 168.33 169.92 2,485,054 -0.15(-0.09%)
Feb 19, 2020 169.10 170.84 168.79 170.07 2,620,868 +1.35(+0.80%)
Feb 18, 2020 169.36 169.72 168.28 168.72 1,933,934 -1.31(-0.77%)
Feb 14, 2020 169.74 171.01 169.24 170.03 2,646,870 +0.65(+0.38%)
Feb 13, 2020 169.57 170.16 168.03 169.38 2,111,696 -1.00(-0.59%)
Feb 12, 2020 168.78 170.81 168.37 170.37 3,137,980 +1.91(+1.13%)
Feb 11, 2020 167.62 169.21 166.63 168.47 3,135,564 +2.07(+1.24%)
Feb 10, 2020 164.49 166.56 163.72 166.40 2,551,872 +1.57(+0.95%)
Feb 07, 2020 165.36 166.18 164.28 164.83 3,461,029 -1.01(-0.61%)
Feb 06, 2020 167.38 167.38 165.65 165.83 2,581,492 -0.52(-0.31%)
Feb 05, 2020 166.36 167.03 164.94 166.35 2,996,862 +1.59(+0.96%)
Feb 04, 2020 163.70 165.56 163.62 164.76 3,182,301 +3.66(+2.27%)
Feb 03, 2020 164.06 165.15 160.49 161.10 3,767,426 -1.79(-1.10%)
Jan 31, 2020 167.30 167.30 161.12 162.89 5,848,849 -4.81(-2.87%)
Jan 30, 2020 163.43 168.11 163.43 167.70 3,268,174 +2.51(+1.52%)
Jan 29, 2020 166.44 167.14 165.16 165.19 2,338,452 +0.20(+0.12%)
Jan 28, 2020 163.74 166.21 162.91 165.00 2,316,607 +1.81(+1.11%)
Jan 27, 2020 163.88 164.88 163.12 163.19 2,649,553 -3.38(-2.03%)
Jan 24, 2020 169.19 169.51 165.96 166.56 2,910,493 -2.30(-1.36%)
Jan 23, 2020 169.09 169.77 168.35 168.87 2,588,414 -0.44(-0.26%)
Jan 22, 2020 170.73 171.03 169.09 169.31 2,001,005 -0.83(-0.49%)
Jan 21, 2020 172.12 172.37 169.71 170.14 2,327,380 -2.16(-1.25%)
Jan 17, 2020 171.95 173.08 171.64 172.30 2,773,524 +0.91(+0.53%)
Jan 16, 2020 170.68 171.61 170.01 171.39 2,355,903 +1.44(+0.85%)
Jan 15, 2020 170.48 171.56 169.12 169.95 2,765,761 +0.26(+0.16%)
Jan 14, 2020 169.72 170.40 168.80 169.69 2,330,134 -0.77(-0.45%)
Jan 13, 2020 168.56 170.52 168.03 170.46 2,405,315 +2.44(+1.45%)
Jan 10, 2020 169.17 169.17 167.51 168.02 1,777,624 -0.37(-0.22%)
Jan 09, 2020 168.04 168.73 167.44 168.39 1,902,979 +1.23(+0.74%)
Jan 08, 2020 167.07 168.42 166.19 167.16 2,706,939 +0.14(+0.08%)
Jan 07, 2020 166.79 167.45 165.12 167.02 3,193,284 +0.09(+0.06%)
Jan 06, 2020 167.23 167.74 166.38 166.92 3,485,855 -1.27(-0.75%)
Jan 03, 2020 167.70 169.10 166.83 168.19 2,983,125 -1.81(-1.07%)
Jan 02, 2020 166.91 170.02 166.57 170.01 3,038,596 +3.56(+2.14%)
Dec 31, 2019 165.94 166.52 165.00 166.44 1,838,452 +0.55(+0.33%)
Dec 30, 2019 166.03 166.44 165.28 165.90 1,775,979 -0.06(-0.03%)
Dec 27, 2019 166.52 166.67 165.78 165.95 1,386,602 -0.38(-0.23%)
Dec 26, 2019 166.03 166.35 165.24 166.33 1,350,180 +0.54(+0.32%)
Dec 24, 2019 165.92 166.30 165.25 165.79 665,067 -0.11(-0.07%)
Dec 23, 2019 166.80 166.80 165.32 165.91 2,741,185 +0.02(+0.01%)
Dec 20, 2019 166.58 167.09 165.64 165.89 4,627,928 -0.09(-0.05%)
Dec 19, 2019 164.57 166.09 164.08 165.97 2,850,647 +1.75(+1.07%)
Dec 18, 2019 166.03 166.47 164.01 164.22 3,843,977 -1.94(-1.17%)
Dec 17, 2019 165.74 166.67 165.32 166.16 3,232,602 +0.28(+0.17%)
Dec 16, 2019 166.70 167.38 165.63 165.88 3,411,060 -0.55(-0.33%)
Dec 13, 2019 166.81 168.13 166.28 166.42 2,180,238 -0.39(-0.23%)
Dec 12, 2019 165.82 167.52 164.75 166.81 2,422,072 +1.30(+0.78%)
Dec 11, 2019 164.18 165.68 163.80 165.51 2,312,024 +1.85(+1.13%)
Dec 10, 2019 164.08 164.37 163.30 163.66 2,156,402 -0.42(-0.26%)
Dec 09, 2019 164.73 165.28 163.86 164.08 1,655,211 -0.91(-0.55%)
Dec 06, 2019 164.48 165.72 164.32 165.00 2,252,338 +1.36(+0.83%)
Dec 05, 2019 163.31 163.90 162.33 163.63 2,490,631 +0.75(+0.46%)
Dec 04, 2019 163.59 165.49 162.82 162.88 3,119,409 +0.62(+0.38%)
Dec 03, 2019 162.29 162.97 161.04 162.26 4,220,714 -1.66(-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.