Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 141.42 149.17 138.54 149.17 10,391,429 +2.41(+1.64%)
Feb 27, 2020 149.94 153.45 146.73 146.76 4,295,173 -6.19(-4.05%)
Feb 26, 2020 154.17 157.43 152.57 152.95 3,729,192 -0.57(-0.37%)
Feb 25, 2020 160.69 161.52 152.63 153.52 4,472,967 -6.83(-4.26%)
Feb 24, 2020 159.59 162.27 158.69 160.35 3,500,815 -4.22(-2.56%)
Feb 21, 2020 164.32 165.58 163.54 164.57 2,121,058 -0.75(-0.45%)
Feb 20, 2020 165.53 166.70 163.77 165.32 2,554,272 -0.15(-0.09%)
Feb 19, 2020 164.52 166.21 164.22 165.46 2,693,868 +1.32(+0.80%)
Feb 18, 2020 164.77 165.13 163.72 164.15 1,987,801 -1.27(-0.77%)
Feb 14, 2020 165.14 166.38 164.65 165.42 2,720,594 +0.63(+0.38%)
Feb 13, 2020 164.98 165.55 163.48 164.79 2,170,514 -0.97(-0.59%)
Feb 12, 2020 164.20 166.18 163.81 165.76 3,225,384 +1.86(+1.13%)
Feb 11, 2020 163.08 164.62 162.12 163.90 3,222,901 +2.01(+1.24%)
Feb 10, 2020 160.03 162.04 159.29 161.89 2,622,950 +1.53(+0.95%)
Feb 07, 2020 160.88 161.67 159.83 160.36 3,557,431 -0.98(-0.61%)
Feb 06, 2020 162.85 162.85 161.16 161.34 2,653,396 -0.50(-0.31%)
Feb 05, 2020 161.85 162.51 160.47 161.84 3,080,334 +1.55(+0.96%)
Feb 04, 2020 159.26 161.07 159.19 160.29 3,270,939 +3.56(+2.27%)
Feb 03, 2020 159.61 160.67 156.14 156.74 3,872,362 -1.74(-1.10%)
Jan 31, 2020 162.76 162.76 156.75 158.47 6,011,759 -4.69(-2.87%)
Jan 30, 2020 159.00 163.55 159.00 163.16 3,359,204 +2.44(+1.52%)
Jan 29, 2020 161.93 162.61 160.68 160.72 2,403,586 +0.19(+0.12%)
Jan 28, 2020 159.30 161.70 158.49 160.52 2,381,133 +1.76(+1.11%)
Jan 27, 2020 159.44 160.41 158.70 158.77 2,723,352 -3.28(-2.03%)
Jan 24, 2020 164.60 164.92 161.47 162.05 2,991,560 -2.24(-1.36%)
Jan 23, 2020 164.50 165.17 163.79 164.29 2,660,510 -0.43(-0.26%)
Jan 22, 2020 166.10 166.40 164.50 164.72 2,056,739 -0.80(-0.49%)
Jan 21, 2020 167.46 167.70 165.11 165.53 2,392,205 -2.10(-1.26%)
Jan 17, 2020 167.29 168.39 166.99 167.63 2,850,776 +0.89(+0.53%)
Jan 16, 2020 166.05 166.96 165.40 166.75 2,421,523 +1.40(+0.85%)
Jan 15, 2020 165.86 166.91 164.54 165.34 2,842,797 +0.26(+0.16%)
Jan 14, 2020 165.13 165.78 164.23 165.09 2,395,036 -0.75(-0.45%)
Jan 13, 2020 163.99 165.90 163.48 165.84 2,472,312 +2.37(+1.45%)
Jan 10, 2020 164.59 164.59 162.98 163.47 1,827,137 -0.36(-0.22%)
Jan 09, 2020 163.49 164.16 162.90 163.83 1,955,983 +1.20(+0.74%)
Jan 08, 2020 162.55 163.85 161.69 162.63 2,782,337 +0.14(+0.08%)
Jan 07, 2020 162.27 162.91 160.64 162.49 3,282,228 +0.09(+0.06%)
Jan 06, 2020 162.70 163.19 161.87 162.40 3,582,948 -1.23(-0.75%)
Jan 03, 2020 163.16 164.52 162.31 163.63 3,066,216 -1.77(-1.07%)
Jan 02, 2020 162.39 165.41 162.06 165.40 3,123,231 +3.47(+2.14%)
Dec 31, 2019 161.44 162.01 160.52 161.93 1,889,660 +0.53(+0.33%)
Dec 30, 2019 161.53 161.93 160.80 161.40 1,825,446 -0.06(-0.03%)
Dec 27, 2019 162.01 162.15 161.28 161.46 1,425,224 -0.37(-0.23%)
Dec 26, 2019 161.53 161.84 160.76 161.82 1,387,787 +0.52(+0.32%)
Dec 24, 2019 161.42 161.79 160.77 161.30 683,591 -0.11(-0.07%)
Dec 23, 2019 162.28 162.28 160.84 161.41 2,817,536 +0.02(+0.01%)
Dec 20, 2019 162.07 162.56 161.16 161.39 4,756,832 -0.08(-0.05%)
Dec 19, 2019 160.11 161.59 159.64 161.47 2,930,047 +1.70(+1.06%)
Dec 18, 2019 161.53 161.96 159.56 159.77 3,951,045 -1.88(-1.17%)
Dec 17, 2019 161.25 162.15 160.84 161.66 3,322,641 +0.27(+0.17%)
Dec 16, 2019 162.18 162.84 161.15 161.38 3,506,070 -0.53(-0.33%)
Dec 13, 2019 162.29 163.57 161.78 161.91 2,240,965 -0.38(-0.23%)
Dec 12, 2019 161.33 162.99 160.29 162.29 2,489,535 +1.26(+0.78%)
Dec 11, 2019 159.73 161.19 159.36 161.03 2,376,422 +1.80(+1.13%)
Dec 10, 2019 159.64 159.92 158.88 159.22 2,216,465 -0.41(-0.26%)
Dec 09, 2019 160.27 160.80 159.42 159.64 1,701,314 -0.89(-0.55%)
Dec 06, 2019 160.02 161.23 159.87 160.52 2,315,074 +1.33(+0.83%)
Dec 05, 2019 158.89 159.46 157.93 159.20 2,560,004 +0.73(+0.46%)
Dec 04, 2019 159.16 161.01 158.41 158.47 3,206,295 +0.60(+0.38%)
Dec 03, 2019 157.89 158.56 156.68 157.86 4,338,276 -1.62(-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.