Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 146.99 157.89 146.60 156.25 100,649,960 +3.69(+2.42%)
Feb 27, 2020 157.52 161.09 152.37 152.56 96,464,744 -11.56(-7.05%)
Feb 26, 2020 163.68 167.10 162.23 164.12 58,276,348 +2.02(+1.25%)
Feb 25, 2020 168.01 168.63 161.69 162.10 70,444,088 -2.72(-1.65%)
Feb 24, 2020 161.81 168.35 157.43 164.82 70,712,608 -7.43(-4.31%)
Feb 21, 2020 176.66 176.98 170.95 172.24 50,390,868 -5.62(-3.16%)
Feb 20, 2020 180.31 180.60 174.66 177.87 38,101,284 -2.76(-1.53%)
Feb 19, 2020 181.38 181.49 179.84 180.62 30,986,228 +0.54(+0.30%)
Feb 18, 2020 178.52 180.54 178.42 180.09 28,898,456 +1.81(+1.01%)
Feb 14, 2020 176.26 178.34 175.68 178.28 24,067,948 +1.58(+0.89%)
Feb 13, 2020 176.09 179.12 175.89 176.70 36,646,276 -0.96(-0.54%)
Feb 12, 2020 178.50 178.76 174.91 177.66 48,818,976 +0.26(+0.15%)
Feb 11, 2020 183.38 183.42 176.50 177.40 55,186,428 -4.10(-2.26%)
Feb 10, 2020 176.57 181.63 176.26 181.50 37,207,504 +4.63(+2.62%)
Feb 07, 2020 175.87 178.55 175.52 176.87 34,859,252 +0.25(+0.14%)
Feb 06, 2020 174.06 176.81 173.19 176.62 28,807,120 +3.59(+2.07%)
Feb 05, 2020 177.01 177.17 171.60 173.03 40,694,572 -0.21(-0.12%)
Feb 04, 2020 170.38 173.75 169.58 173.25 37,828,624 +5.52(+3.29%)
Feb 03, 2020 163.93 167.84 163.90 167.73 31,304,474 +3.99(+2.44%)
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%)
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.