Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 152.71 152.77 147.05 148.38 42,707,100 -5.62(-3.65%)
Feb 27, 2020 155.58 156.27 153.90 154.00 27,848,588 +0.03(+0.02%)
Feb 26, 2020 153.82 155.28 152.90 153.97 17,912,456 +0.67(+0.44%)
Feb 25, 2020 155.12 156.08 152.91 153.30 28,045,792 -2.79(-1.79%)
Feb 24, 2020 158.50 158.53 155.36 156.09 27,074,802 +1.39(+0.90%)
Feb 21, 2020 154.43 155.22 154.18 154.70 16,353,200 +2.29(+1.50%)
Feb 20, 2020 152.00 152.83 151.95 152.41 8,427,927 +0.62(+0.41%)
Feb 19, 2020 151.00 151.82 150.82 151.79 9,240,995 +0.88(+0.58%)
Feb 18, 2020 149.88 151.09 149.47 150.91 11,525,059 +1.91(+1.28%)
Feb 14, 2020 148.74 149.13 148.63 149.00 5,345,300 +0.62(+0.42%)
Feb 13, 2020 148.24 148.58 147.95 148.38 7,080,198 +0.84(+0.57%)
Feb 12, 2020 147.42 147.81 147.16 147.54 5,009,614 -0.12(-0.08%)
Feb 11, 2020 148.03 148.16 147.01 147.66 5,175,891 -0.51(-0.34%)
Feb 10, 2020 148.21 148.45 147.91 148.17 5,788,476 +0.38(+0.26%)
Feb 07, 2020 147.83 148.18 147.34 147.79 6,379,300 +0.35(+0.24%)
Feb 06, 2020 147.28 147.63 147.00 147.44 4,817,569 +0.83(+0.57%)
Feb 05, 2020 146.38 146.81 146.16 146.61 6,158,029 +0.18(+0.12%)
Feb 04, 2020 146.97 147.03 145.80 146.43 10,502,670 -1.93(-1.30%)
Feb 03, 2020 148.66 148.78 147.68 148.36 9,107,305 -0.97(-0.65%)
Jan 31, 2020 148.88 149.68 148.81 149.33 14,788,200 +0.86(+0.58%)
Jan 30, 2020 148.69 149.31 148.01 148.47 9,117,816 +0.01(+0.01%)
Jan 29, 2020 147.70 148.56 147.61 148.46 5,013,111 +0.80(+0.54%)
Jan 28, 2020 148.36 148.56 147.53 147.66 7,540,585 -1.33(-0.89%)
Jan 27, 2020 149.24 149.32 148.46 148.99 9,973,302 +1.01(+0.68%)
Jan 24, 2020 146.90 148.38 146.89 147.98 9,919,800 +0.86(+0.58%)
Jan 23, 2020 147.00 147.62 146.62 147.12 8,412,316 +0.33(+0.22%)
Jan 22, 2020 146.68 146.81 146.38 146.79 4,772,295 +0.05(+0.03%)
Jan 21, 2020 145.77 146.86 145.55 146.74 6,081,980 +0.16(+0.11%)
Jan 17, 2020 146.51 146.99 146.31 146.58 11,121,100 +0.27(+0.18%)
Jan 16, 2020 146.27 146.47 145.76 146.31 6,060,702 -0.23(-0.16%)
Jan 15, 2020 146.21 146.73 145.82 146.54 6,506,201 +0.85(+0.58%)
Jan 14, 2020 145.42 145.81 145.08 145.69 6,589,690 -0.13(-0.09%)
Jan 13, 2020 146.35 146.38 145.78 145.82 7,593,821 -1.09(-0.74%)
Jan 10, 2020 146.22 146.99 146.17 146.91 6,183,900 +0.88(+0.60%)
Jan 09, 2020 146.07 146.41 145.44 146.03 10,292,265 -0.83(-0.57%)
Jan 08, 2020 148.49 148.61 146.14 146.86 22,248,668 -1.11(-0.75%)
Jan 07, 2020 147.57 148.14 147.43 147.97 8,000,333 +0.65(+0.44%)
Jan 06, 2020 148.44 148.48 146.95 147.32 14,402,772 +1.46(+1.00%)
Jan 03, 2020 145.75 146.32 145.40 145.86 12,285,500 +1.91(+1.33%)
Jan 02, 2020 143.86 144.21 143.40 143.95 7,733,795 +1.05(+0.73%)
Dec 31, 2019 143.31 143.60 142.80 142.90 5,314,400 +0.27(+0.19%)
Dec 30, 2019 142.56 142.80 142.46 142.63 4,810,551 +0.30(+0.21%)
Dec 27, 2019 142.26 142.73 142.17 142.33 5,120,400 -0.05(-0.04%)
Dec 26, 2019 142.06 142.47 141.91 142.38 8,342,460 +1.11(+0.79%)
Dec 24, 2019 140.44 141.33 140.43 141.27 5,303,600 +1.32(+0.94%)
Dec 23, 2019 139.53 139.96 139.53 139.95 5,180,875 +0.43(+0.31%)
Dec 20, 2019 139.37 139.52 138.98 139.52 4,481,500 +0.14(+0.10%)
Dec 19, 2019 139.04 139.55 138.87 139.38 4,975,032 +0.36(+0.26%)
Dec 18, 2019 138.86 139.25 138.81 139.02 3,607,551 +0.01(+0.01%)
Dec 17, 2019 139.02 139.30 138.85 139.01 4,287,523 -0.03(-0.02%)
Dec 16, 2019 139.20 139.39 138.80 139.04 4,646,114 -0.01(-0.01%)
Dec 13, 2019 138.52 139.21 137.98 139.05 6,979,800 +0.62(+0.45%)
Dec 12, 2019 139.78 139.85 137.88 138.43 8,810,354 -0.49(-0.35%)
Dec 11, 2019 138.20 139.30 138.12 138.92 6,097,530 +0.95(+0.69%)
Dec 10, 2019 138.25 138.33 137.74 137.97 3,240,835 +0.39(+0.28%)
Dec 09, 2019 137.80 137.81 137.45 137.58 2,711,556 -0.04(-0.03%)
Dec 06, 2019 137.76 137.83 137.40 137.62 8,748,900 -1.38(-0.99%)
Dec 05, 2019 138.80 139.45 138.79 139.00 5,671,506 +0.08(+0.06%)
Dec 04, 2019 139.16 139.16 138.59 138.92 6,322,253 -0.19(-0.14%)
Dec 03, 2019 139.04 139.57 138.97 139.11 8,500,890 +1.32(+0.96%)
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.