Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 163.35 163.53 159.46 159.48 3,337,675 -3.87(-2.37%)
Nov 29, 2019 163.56 163.92 162.56 163.35 1,785,055 -0.80(-0.48%)
Nov 27, 2019 163.39 164.36 162.96 164.15 1,141,906 +0.82(+0.50%)
Nov 26, 2019 162.39 164.39 161.99 163.32 5,006,366 +1.84(+1.14%)
Nov 25, 2019 162.72 162.80 160.99 161.48 2,904,825 -0.26(-0.16%)
Nov 22, 2019 161.82 162.41 160.71 161.74 2,024,432 +0.24(+0.15%)
Nov 21, 2019 161.87 162.56 160.47 161.50 3,426,827 -0.63(-0.39%)
Nov 20, 2019 165.53 166.23 161.51 162.13 4,580,663 -2.65(-1.61%)
Nov 19, 2019 165.13 165.32 163.77 164.79 2,921,975 +0.29(+0.18%)
Nov 18, 2019 166.00 166.00 164.11 164.49 2,629,633 -1.78(-1.07%)
Nov 15, 2019 165.51 166.46 165.28 166.28 3,544,642 +1.92(+1.17%)
Nov 14, 2019 165.29 165.93 163.86 164.36 2,413,815 -1.28(-0.77%)
Nov 13, 2019 164.58 166.40 164.32 165.64 2,042,147 -0.05(-0.03%)
Nov 12, 2019 164.93 166.70 164.86 165.69 1,995,865 +1.07(+0.65%)
Nov 11, 2019 164.49 165.17 163.67 164.62 1,751,608 -0.35(-0.21%)
Nov 08, 2019 163.55 164.98 163.45 164.96 1,798,103 +1.41(+0.86%)
Nov 07, 2019 165.50 165.67 163.30 163.55 2,799,822 -1.05(-0.64%)
Nov 06, 2019 164.48 164.75 163.61 164.60 3,011,995 +0.12(+0.07%)
Nov 05, 2019 163.65 165.53 163.16 164.48 5,663,686 +0.62(+0.38%)
Nov 04, 2019 160.77 163.86 160.77 163.86 4,768,957 +3.53(+2.20%)
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.