Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.26 119.66 114.67 119.02 8,369,814 -2.89(-2.37%)
Feb 27, 2020 125.82 127.08 121.78 121.91 4,549,023 -4.10(-3.25%)
Feb 26, 2020 128.09 129.30 125.80 126.01 4,937,084 -1.77(-1.39%)
Feb 25, 2020 131.11 131.39 127.04 127.78 3,604,714 -2.58(-1.98%)
Feb 24, 2020 131.43 133.61 130.10 130.37 5,009,597 -3.67(-2.74%)
Feb 21, 2020 133.38 134.61 132.42 134.04 3,074,078 +0.04(+0.03%)
Feb 20, 2020 133.65 134.75 133.25 134.00 3,619,983 +1.10(+0.83%)
Feb 19, 2020 133.64 133.85 132.45 132.90 3,266,803 -0.17(-0.13%)
Feb 18, 2020 133.08 133.96 132.61 133.07 3,028,853 -0.10(-0.08%)
Feb 14, 2020 134.24 134.30 132.65 133.17 2,409,859 -0.64(-0.48%)
Feb 13, 2020 134.81 135.64 133.80 133.81 3,661,816 -0.91(-0.68%)
Feb 12, 2020 135.82 136.03 134.71 134.73 4,210,903 -0.69(-0.51%)
Feb 11, 2020 136.81 136.93 134.42 135.42 3,170,384 -1.18(-0.87%)
Feb 10, 2020 132.84 136.64 132.48 136.60 5,210,981 -0.84(-0.61%)
Feb 07, 2020 138.21 138.21 136.48 137.45 2,844,485 -0.84(-0.60%)
Feb 06, 2020 138.70 138.82 137.82 138.28 3,499,140 -0.05(-0.03%)
Feb 05, 2020 135.92 138.34 135.69 138.33 4,325,632 +3.67(+2.73%)
Feb 04, 2020 133.59 135.25 133.10 134.66 3,384,647 +2.29(+1.73%)
Feb 03, 2020 131.93 132.91 131.13 132.37 5,472,715 +1.28(+0.97%)
Jan 31, 2020 134.11 134.11 130.93 131.09 4,168,517 -2.84(-2.12%)
Jan 30, 2020 129.72 134.92 129.65 133.94 5,585,270 +2.58(+1.96%)
Jan 29, 2020 130.97 132.50 130.47 131.36 2,999,048 +0.62(+0.47%)
Jan 28, 2020 130.20 131.32 129.77 130.74 2,821,749 +0.89(+0.69%)
Jan 27, 2020 128.94 130.59 128.94 129.84 3,010,603 -0.71(-0.55%)
Jan 24, 2020 133.17 133.30 130.21 130.56 3,390,714 -2.01(-1.52%)
Jan 23, 2020 132.60 133.06 131.32 132.57 3,343,302 -0.33(-0.25%)
Jan 22, 2020 132.60 133.54 132.08 132.90 2,920,822 +0.61(+0.46%)
Jan 21, 2020 130.96 132.91 129.96 132.29 5,165,638 +1.25(+0.95%)
Jan 17, 2020 132.26 133.06 130.83 131.04 5,745,105 -1.74(-1.31%)
Jan 16, 2020 133.15 133.28 131.29 132.77 4,040,550 +0.30(+0.23%)
Jan 15, 2020 131.98 133.02 131.44 132.47 3,916,152 +0.43(+0.33%)
Jan 14, 2020 130.48 132.28 129.67 132.04 4,990,632 +1.60(+1.23%)
Jan 13, 2020 129.74 131.42 129.45 130.44 5,450,676 +0.88(+0.68%)
Jan 10, 2020 127.47 129.81 127.23 129.55 4,450,047 +1.95(+1.53%)
Jan 09, 2020 126.31 128.01 125.81 127.60 4,817,650 +2.08(+1.65%)
Jan 08, 2020 124.35 126.00 123.93 125.53 5,526,804 +1.13(+0.91%)
Jan 07, 2020 123.64 124.79 123.64 124.40 2,607,897 +0.23(+0.19%)
Jan 06, 2020 123.33 124.45 122.93 124.17 2,240,010 +0.46(+0.37%)
Jan 03, 2020 122.33 124.36 122.26 123.71 2,091,927 -0.41(-0.33%)
Jan 02, 2020 123.71 124.17 122.73 124.12 2,347,899 +0.73(+0.59%)
Dec 31, 2019 123.15 123.47 122.51 123.39 1,650,832 +0.12(+0.10%)
Dec 30, 2019 123.47 123.86 122.86 123.26 1,977,182 -0.21(-0.17%)
Dec 27, 2019 123.52 123.71 122.83 123.47 2,302,196 +0.36(+0.29%)
Dec 26, 2019 122.98 123.64 122.66 123.11 1,354,902 +0.03(+0.02%)
Dec 24, 2019 123.05 123.18 122.17 123.09 1,294,952 -0.04(-0.03%)
Dec 23, 2019 124.29 124.47 123.01 123.12 2,634,634 -1.20(-0.97%)
Dec 20, 2019 124.38 128.62 123.21 124.33 9,832,455 +1.48(+1.21%)
Dec 19, 2019 121.18 122.97 120.48 122.84 4,711,777 +1.29(+1.06%)
Dec 18, 2019 120.05 122.03 119.88 121.56 8,705,803 +3.90(+3.31%)
Dec 17, 2019 116.41 119.26 115.76 117.66 7,153,680 +2.33(+2.02%)
Dec 16, 2019 115.54 116.66 114.59 115.33 3,694,533 +1.24(+1.09%)
Dec 13, 2019 114.52 114.71 113.33 114.09 3,561,891 -0.16(-0.14%)
Dec 12, 2019 113.18 114.47 113.18 114.25 3,152,358 +0.86(+0.76%)
Dec 11, 2019 113.18 113.78 112.64 113.39 3,662,238 +0.12(+0.11%)
Dec 10, 2019 113.18 113.74 112.76 113.27 3,826,825 +0.39(+0.34%)
Dec 09, 2019 112.22 113.44 111.66 112.88 2,487,283 +0.56(+0.50%)
Dec 06, 2019 112.63 113.32 112.26 112.32 2,623,351 -0.12(-0.11%)
Dec 05, 2019 111.15 112.58 110.35 112.44 3,198,968 +1.03(+0.93%)
Dec 04, 2019 111.04 111.57 110.38 111.41 2,766,305 +0.99(+0.90%)
Dec 03, 2019 109.28 110.70 108.83 110.41 3,251,719 +0.82(+0.75%)
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.