Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.30 124.06 114.37 120.61 1,103,746 -0.85(-0.70%)
Feb 27, 2020 118.17 131.46 118.17 121.46 975,390 -1.59(-1.29%)
Feb 26, 2020 128.28 129.78 122.70 123.05 584,799 -4.26(-3.34%)
Feb 25, 2020 129.65 132.33 126.42 127.31 517,705 -3.28(-2.51%)
Feb 24, 2020 128.76 131.27 127.64 130.59 451,887 -1.56(-1.18%)
Feb 21, 2020 130.76 132.54 129.71 132.15 402,200 +0.72(+0.55%)
Feb 20, 2020 131.39 132.21 129.32 131.43 225,995 +0.03(+0.02%)
Feb 19, 2020 132.75 134.16 130.48 131.40 327,315 -0.75(-0.57%)
Feb 18, 2020 136.05 136.37 131.69 132.15 568,808 -4.07(-2.99%)
Feb 14, 2020 137.22 137.71 134.91 136.22 349,850 -0.99(-0.72%)
Feb 13, 2020 132.63 137.48 132.32 137.21 339,548 +3.71(+2.78%)
Feb 12, 2020 134.77 135.33 132.52 133.50 307,098 -0.13(-0.09%)
Feb 11, 2020 136.65 139.75 132.99 133.62 292,296 -2.97(-2.17%)
Feb 10, 2020 133.05 136.73 132.49 136.59 353,308 +3.63(+2.73%)
Feb 07, 2020 131.32 133.99 131.32 132.96 313,995 +0.41(+0.31%)
Feb 06, 2020 131.77 133.31 124.98 132.55 508,078 -0.69(-0.52%)
Feb 05, 2020 140.04 141.73 132.75 133.24 477,768 -6.33(-4.53%)
Feb 04, 2020 137.28 140.02 136.88 139.57 463,636 +4.06(+3.00%)
Feb 03, 2020 135.43 139.25 134.99 135.51 458,457 +1.10(+0.82%)
Jan 31, 2020 137.87 139.42 133.78 134.40 514,070 -4.14(-2.99%)
Jan 30, 2020 136.49 138.65 135.23 138.54 544,702 +1.44(+1.05%)
Jan 29, 2020 140.13 140.13 134.20 137.11 957,736 -3.17(-2.26%)
Jan 28, 2020 141.31 143.46 140.01 140.28 336,497 -0.98(-0.69%)
Jan 27, 2020 145.69 147.87 140.95 141.26 353,144 -5.91(-4.02%)
Jan 24, 2020 149.18 149.18 143.83 147.17 555,713 -2.17(-1.45%)
Jan 23, 2020 148.73 150.16 146.36 149.34 470,778 +0.33(+0.22%)
Jan 22, 2020 149.22 152.44 148.25 149.01 410,213 +0.23(+0.16%)
Jan 21, 2020 155.45 155.58 146.29 148.78 530,831 -5.43(-3.52%)
Jan 17, 2020 157.85 157.85 152.21 154.20 597,702 -2.71(-1.73%)
Jan 16, 2020 158.04 160.61 156.19 156.91 382,055 -1.64(-1.03%)
Jan 15, 2020 165.59 166.26 157.11 158.55 516,611 -6.19(-3.75%)
Jan 14, 2020 169.59 171.09 164.28 164.73 388,793 -4.78(-2.82%)
Jan 13, 2020 167.74 170.77 167.27 169.52 400,180 +2.44(+1.46%)
Jan 10, 2020 164.95 168.17 164.21 167.08 219,595 +2.76(+1.68%)
Jan 09, 2020 167.85 169.03 162.33 164.32 358,951 -3.14(-1.87%)
Jan 08, 2020 167.29 169.47 165.42 167.46 313,819 -0.31(-0.19%)
Jan 07, 2020 168.71 170.19 167.24 167.77 244,702 -1.66(-0.98%)
Jan 06, 2020 169.67 171.22 167.54 169.44 301,169 -1.18(-0.69%)
Jan 03, 2020 168.62 171.09 168.03 170.62 275,444 +0.93(+0.55%)
Jan 02, 2020 172.36 172.71 168.95 169.69 308,033 -1.96(-1.14%)
Dec 31, 2019 170.49 172.08 169.80 171.65 257,170 +1.17(+0.69%)
Dec 30, 2019 170.66 170.94 168.78 170.48 301,465 -0.15(-0.09%)
Dec 27, 2019 170.59 172.35 168.81 170.63 305,113 -0.65(-0.38%)
Dec 26, 2019 171.14 173.61 169.68 171.28 201,039 +0.14(+0.08%)
Dec 24, 2019 171.99 172.37 169.78 171.14 124,940 +0.19(+0.11%)
Dec 23, 2019 172.96 173.43 168.31 170.95 599,409 -0.47(-0.27%)
Dec 20, 2019 167.11 173.37 166.80 171.42 1,055,065 +4.13(+2.47%)
Dec 19, 2019 165.58 174.80 165.58 167.29 1,053,900 +4.49(+2.76%)
Dec 18, 2019 164.13 164.85 161.21 162.79 342,686 -0.88(-0.54%)
Dec 17, 2019 162.40 163.68 161.68 163.67 239,754 +0.98(+0.60%)
Dec 16, 2019 163.28 165.00 162.03 162.69 274,608 +0.92(+0.57%)
Dec 13, 2019 164.62 165.10 160.91 161.76 312,300 -0.47(-0.29%)
Dec 12, 2019 159.78 162.85 159.19 162.23 246,291 +2.31(+1.44%)
Dec 11, 2019 159.68 162.97 158.73 159.92 289,885 -0.07(-0.04%)
Dec 10, 2019 160.37 162.10 159.75 159.99 268,807 -1.28(-0.79%)
Dec 09, 2019 163.50 164.78 159.97 161.27 346,610 -2.00(-1.22%)
Dec 06, 2019 165.40 167.34 161.43 163.26 397,818 +0.06(+0.04%)
Dec 05, 2019 163.94 165.00 161.89 163.20 304,457 +0.45(+0.28%)
Dec 04, 2019 159.88 162.86 159.30 162.76 285,201 +3.04(+1.90%)
Dec 03, 2019 159.53 159.93 157.57 159.72 246,354 -0.64(-0.40%)
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.