Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 154.41 157.09 149.66 153.00 1,677,952 -4.82(-3.06%)
Feb 27, 2020 157.99 162.57 157.09 157.82 1,201,618 -1.75(-1.10%)
Feb 26, 2020 159.94 162.04 159.37 159.58 1,126,766 +0.55(+0.35%)
Feb 25, 2020 161.80 162.99 158.02 159.03 1,323,109 -2.50(-1.55%)
Feb 24, 2020 159.30 162.38 158.73 161.53 891,729 -0.12(-0.07%)
Feb 21, 2020 161.75 162.33 160.95 161.64 567,929 -0.32(-0.20%)
Feb 20, 2020 161.59 162.31 160.46 161.96 539,247 +0.02(+0.01%)
Feb 19, 2020 161.88 162.44 161.15 161.94 396,951 +0.32(+0.20%)
Feb 18, 2020 161.80 162.07 160.72 161.62 585,601 -0.56(-0.34%)
Feb 14, 2020 160.73 162.28 159.91 162.18 420,284 +1.45(+0.90%)
Feb 13, 2020 160.42 161.27 157.96 160.73 814,308 -0.80(-0.49%)
Feb 12, 2020 156.88 161.81 156.88 161.53 1,142,259 +5.35(+3.43%)
Feb 11, 2020 151.10 156.52 149.92 156.18 2,269,876 +8.07(+5.45%)
Feb 10, 2020 146.80 149.49 146.07 148.10 614,443 +0.97(+0.66%)
Feb 07, 2020 148.08 148.66 146.30 147.13 367,294 -1.33(-0.89%)
Feb 06, 2020 147.26 148.98 146.31 148.46 477,411 +1.28(+0.87%)
Feb 05, 2020 147.27 148.41 146.73 147.18 354,817 +0.68(+0.47%)
Feb 04, 2020 146.95 147.62 145.87 146.49 397,323 +1.16(+0.80%)
Feb 03, 2020 145.82 146.39 144.93 145.33 414,323 +0.30(+0.21%)
Jan 31, 2020 147.07 147.75 144.79 145.03 685,027 -2.52(-1.71%)
Jan 30, 2020 144.85 147.63 144.47 147.55 590,587 +1.72(+1.18%)
Jan 29, 2020 145.62 146.99 144.80 145.83 534,293 +0.45(+0.31%)
Jan 28, 2020 144.47 146.09 144.47 145.38 470,469 +0.91(+0.63%)
Jan 27, 2020 143.90 145.69 143.33 144.47 863,624 -1.14(-0.78%)
Jan 24, 2020 146.22 146.22 144.45 145.61 505,380 -0.50(-0.34%)
Jan 23, 2020 146.71 146.71 145.64 146.11 414,674 -0.94(-0.64%)
Jan 22, 2020 148.65 149.18 147.03 147.05 384,187 -0.98(-0.66%)
Jan 21, 2020 148.18 148.94 147.15 148.03 541,509 -0.31(-0.21%)
Jan 17, 2020 148.44 148.60 147.26 148.34 652,609 +0.00(+0.00%)
Jan 16, 2020 147.30 148.38 146.95 148.34 414,893 +1.50(+1.02%)
Jan 15, 2020 146.62 148.00 146.44 146.84 571,757 +0.15(+0.10%)
Jan 14, 2020 145.38 146.77 144.65 146.69 539,730 +0.84(+0.57%)
Jan 13, 2020 145.21 146.12 144.68 145.85 543,063 +0.51(+0.35%)
Jan 10, 2020 146.67 146.80 144.86 145.34 448,753 -0.74(-0.51%)
Jan 09, 2020 145.86 147.41 145.62 146.08 669,236 +0.80(+0.55%)
Jan 08, 2020 145.91 146.30 144.77 145.28 871,773 -0.09(-0.06%)
Jan 07, 2020 145.05 146.01 144.95 145.37 456,044 -0.56(-0.38%)
Jan 06, 2020 144.85 146.42 144.59 145.93 604,769 +0.95(+0.66%)
Jan 03, 2020 143.82 145.81 143.60 144.97 662,896 -1.03(-0.71%)
Jan 02, 2020 146.85 147.46 144.88 146.00 666,217 -0.69(-0.47%)
Dec 31, 2019 146.23 146.83 145.58 146.70 342,981 +0.46(+0.32%)
Dec 30, 2019 146.41 147.20 145.73 146.23 623,949 +0.13(+0.09%)
Dec 27, 2019 146.25 146.66 144.84 146.11 450,208 +0.44(+0.30%)
Dec 26, 2019 146.47 147.10 144.94 145.67 674,635 -0.65(-0.45%)
Dec 24, 2019 145.92 146.37 145.25 146.32 142,969 +0.53(+0.36%)
Dec 23, 2019 144.46 147.12 143.98 145.79 817,006 +1.58(+1.09%)
Dec 20, 2019 143.84 146.21 142.94 144.21 15,485,901 +1.39(+0.98%)
Dec 19, 2019 143.70 144.09 141.71 142.82 1,247,034 -0.84(-0.58%)
Dec 18, 2019 146.37 146.68 142.81 143.65 783,332 -2.18(-1.49%)
Dec 17, 2019 144.95 146.19 143.77 145.83 788,490 +0.74(+0.51%)
Dec 16, 2019 146.57 147.11 143.96 145.09 1,302,435 -1.14(-0.78%)
Dec 13, 2019 147.37 148.20 145.84 146.22 522,732 -1.67(-1.13%)
Dec 12, 2019 148.39 148.60 146.58 147.89 426,376 -0.02(-0.01%)
Dec 11, 2019 148.52 149.18 147.44 147.91 457,147 -0.25(-0.17%)
Dec 10, 2019 147.20 148.24 146.08 148.16 315,917 +1.35(+0.92%)
Dec 09, 2019 147.90 148.34 146.62 146.81 290,239 -1.69(-1.14%)
Dec 06, 2019 148.22 149.25 147.90 148.50 357,008 +1.30(+0.88%)
Dec 05, 2019 147.85 148.15 146.86 147.21 351,896 -1.08(-0.73%)
Dec 04, 2019 146.78 148.50 146.78 148.28 491,829 +1.92(+1.31%)
Dec 03, 2019 144.12 146.67 143.84 146.37 423,027 +1.77(+1.22%)
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.