Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 198.05 203.00 195.18 199.73 5,316,400 -3.77(-1.85%)
Feb 27, 2020 214.92 215.28 203.22 203.50 4,070,106 -11.04(-5.15%)
Feb 26, 2020 216.18 216.70 212.02 214.54 3,313,974 +4.16(+1.98%)
Feb 25, 2020 218.08 219.56 209.82 210.38 3,914,423 -7.50(-3.44%)
Feb 24, 2020 219.88 223.99 215.76 217.88 3,047,049 -4.91(-2.20%)
Feb 21, 2020 222.24 223.80 220.99 222.79 2,047,400 +0.65(+0.29%)
Feb 20, 2020 223.20 223.48 218.51 222.14 1,637,956 -0.82(-0.37%)
Feb 19, 2020 222.94 224.05 222.05 222.96 1,303,398 +1.27(+0.57%)
Feb 18, 2020 224.15 224.35 220.92 221.69 1,936,402 -1.79(-0.80%)
Feb 14, 2020 222.93 223.49 221.34 223.48 1,611,900 +0.44(+0.20%)
Feb 13, 2020 224.99 226.52 222.82 223.04 1,946,046 -3.96(-1.74%)
Feb 12, 2020 229.47 230.23 225.88 227.00 2,499,136 -1.96(-0.86%)
Feb 11, 2020 227.70 229.46 226.79 228.96 1,933,969 +1.54(+0.68%)
Feb 10, 2020 228.15 228.96 226.26 227.42 2,142,443 -1.91(-0.83%)
Feb 07, 2020 231.41 232.18 227.67 229.33 2,295,100 -2.12(-0.92%)
Feb 06, 2020 233.72 233.89 229.34 231.45 2,007,526 -0.49(-0.21%)
Feb 05, 2020 223.74 234.64 223.74 231.94 3,669,475 +10.13(+4.57%)
Feb 04, 2020 220.77 223.85 220.48 221.81 2,764,360 +4.93(+2.27%)
Feb 03, 2020 216.39 219.62 215.56 216.88 2,565,420 +0.83(+0.38%)
Jan 31, 2020 218.76 219.08 210.01 216.05 5,968,900 -10.10(-4.47%)
Jan 30, 2020 226.00 226.97 223.31 226.15 2,580,736 -1.00(-0.44%)
Jan 29, 2020 225.50 228.93 225.00 227.15 2,000,962 +2.31(+1.03%)
Jan 28, 2020 223.57 226.70 222.85 224.84 2,103,949 +1.89(+0.85%)
Jan 27, 2020 223.68 224.93 221.17 222.95 2,842,245 -2.64(-1.17%)
Jan 24, 2020 235.80 235.88 224.50 225.59 5,020,200 -9.45(-4.02%)
Jan 23, 2020 237.06 237.06 233.07 235.04 2,088,689 -1.71(-0.72%)
Jan 22, 2020 238.75 239.70 235.76 236.75 1,998,223 -0.85(-0.36%)
Jan 21, 2020 240.97 242.01 237.26 237.60 3,094,162 -3.89(-1.61%)
Jan 17, 2020 242.11 242.14 239.27 241.49 2,582,800 +0.99(+0.41%)
Jan 16, 2020 242.18 243.85 239.85 240.50 2,084,833 -1.20(-0.50%)
Jan 15, 2020 240.67 242.60 240.05 241.70 1,920,665 +1.70(+0.71%)
Jan 14, 2020 235.80 240.68 235.17 240.00 2,239,058 +3.08(+1.30%)
Jan 13, 2020 238.26 238.33 234.79 236.92 2,004,364 -1.34(-0.56%)
Jan 10, 2020 238.68 240.93 237.61 238.26 1,777,600 -0.67(-0.28%)
Jan 09, 2020 239.69 239.69 237.97 238.93 1,628,950 +0.71(+0.30%)
Jan 08, 2020 237.93 239.58 236.61 238.22 2,214,650 +0.18(+0.08%)
Jan 07, 2020 239.31 240.00 237.59 238.04 1,518,941 -2.26(-0.94%)
Jan 06, 2020 237.20 240.45 236.56 240.30 1,802,823 +1.83(+0.77%)
Jan 03, 2020 237.16 240.26 236.24 238.47 1,879,000 -1.63(-0.68%)
Jan 02, 2020 243.00 243.19 238.98 240.10 2,087,989 -0.97(-0.40%)
Dec 31, 2019 240.28 241.46 238.50 241.07 1,748,300 +0.80(+0.33%)
Dec 30, 2019 241.40 242.98 239.40 240.27 1,454,441 -1.26(-0.52%)
Dec 27, 2019 242.24 242.99 240.16 241.53 1,084,900 -0.37(-0.15%)
Dec 26, 2019 242.72 243.64 241.32 241.90 1,098,313 -0.43(-0.18%)
Dec 24, 2019 242.82 243.10 241.72 242.33 612,800 -0.70(-0.29%)
Dec 23, 2019 243.98 244.00 241.59 243.03 1,686,220 -0.03(-0.01%)
Dec 20, 2019 244.57 244.57 240.70 243.06 5,093,600 +1.22(+0.50%)
Dec 19, 2019 242.78 243.30 239.93 241.84 2,070,814 -0.10(-0.04%)
Dec 18, 2019 242.21 243.22 241.01 241.94 2,956,657 -0.90(-0.37%)
Dec 17, 2019 243.58 244.99 241.28 242.84 2,382,456 -0.36(-0.15%)
Dec 16, 2019 239.50 244.53 239.50 243.20 3,047,649 +6.46(+2.73%)
Dec 13, 2019 235.60 238.12 235.14 236.74 2,041,100 +0.75(+0.32%)
Dec 12, 2019 234.58 237.24 234.06 235.99 1,851,529 +1.98(+0.85%)
Dec 11, 2019 234.03 234.97 233.03 234.01 1,754,093 +0.17(+0.07%)
Dec 10, 2019 231.92 235.12 231.51 233.84 1,494,739 +1.02(+0.44%)
Dec 09, 2019 234.96 235.05 232.63 232.82 1,867,875 -0.95(-0.41%)
Dec 06, 2019 234.68 235.00 233.19 233.77 1,860,900 +0.36(+0.15%)
Dec 05, 2019 233.69 233.76 231.46 233.41 2,083,582 -0.47(-0.20%)
Dec 04, 2019 232.73 234.89 232.00 233.88 1,908,540 +1.11(+0.48%)
Dec 03, 2019 231.48 233.18 230.78 232.77 1,933,600 -0.71(-0.30%)
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.