Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 165.01 | 165.01 | 162.00 | 162.00 | 1,213 | -4.25(-2.56%) |
Feb 27, 2020 | 166.50 | 166.51 | 166.24 | 166.25 | 800 | -0.25(-0.15%) |
Feb 26, 2020 | 166.50 | 166.51 | 166.50 | 166.50 | 608 | +0.00(+0.00%) |
Feb 25, 2020 | 167.00 | 167.00 | 166.49 | 166.50 | 800 | -0.50(-0.30%) |
Feb 24, 2020 | 169.50 | 169.50 | 167.00 | 167.00 | 850 | -3.00(-1.76%) |
Feb 21, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 500 | +0.00(+0.00%) |
Feb 20, 2020 | 170.01 | 170.01 | 168.47 | 170.00 | 800 | +0.00(+0.00%) |
Feb 19, 2020 | 170.00 | 170.01 | 170.00 | 170.00 | 1,035 | +0.00(+0.00%) |
Feb 18, 2020 | 171.00 | 171.00 | 170.00 | 170.00 | 900 | -1.00(-0.58%) |
Feb 14, 2020 | 171.00 | 171.00 | 171.00 | 0 | -2.00(-1.16%) | |
Feb 13, 2020 | 173.77 | 173.77 | 173.00 | 173.00 | 1,150 | -0.81(-0.47%) |
Feb 12, 2020 | 173.76 | 174.00 | 173.76 | 173.81 | 900 | -1.19(-0.68%) |
Feb 11, 2020 | 175.00 | 175.00 | 174.99 | 175.00 | 1,210 | +0.00(+0.00%) |
Feb 10, 2020 | 175.00 | 175.00 | 175.00 | 175.00 | 600 | +0.00(+0.00%) |
Feb 07, 2020 | 176.00 | 176.00 | 175.00 | 175.00 | 400 | -1.00(-0.57%) |
Feb 06, 2020 | 176.00 | 176.00 | 176.00 | 176.00 | 1,200 | +1.00(+0.57%) |
Feb 05, 2020 | 176.91 | 176.91 | 175.00 | 175.00 | 800 | -1.90(-1.07%) |
Feb 04, 2020 | 177.03 | 177.03 | 176.89 | 176.90 | 740 | -0.10(-0.06%) |
Feb 03, 2020 | 177.00 | 177.00 | 177.00 | 177.00 | 215 | +0.00(+0.00%) |
Jan 31, 2020 | 177.00 | 177.00 | 177.00 | 177.00 | 300 | +0.00(+0.00%) |
Jan 30, 2020 | 177.01 | 177.01 | 177.00 | 177.00 | 300 | -1.00(-0.56%) |
Jan 29, 2020 | 180.00 | 180.00 | 178.00 | 178.00 | 1,200 | -2.10(-1.17%) |
Jan 28, 2020 | 180.11 | 180.11 | 180.10 | 180.10 | 1,100 | +0.00(+0.00%) |
Jan 27, 2020 | 180.11 | 180.11 | 180.10 | 180.10 | 1,100 | +0.10(+0.06%) |
Jan 21, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Jan 20, 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 200 | +0.00(+0.00%) |
Jan 17, 2020 | 180.01 | 180.01 | 180.00 | 180.00 | 200 | -1.99(-1.09%) |
Jan 16, 2020 | 181.99 | 181.99 | 181.99 | 30 | +0.00(+0.00%) | |
Jan 15, 2020 | 181.99 | 181.99 | 181.99 | 181.99 | 510 | +0.73(+0.40%) |
Jan 13, 2020 | 181.26 | 181.26 | 181.26 | 0 | +0.01(+0.01%) | |
Jan 09, 2020 | 181.25 | 181.25 | 181.25 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 181.25 | 181.25 | 181.25 | 181.25 | 233 | -1.75(-0.96%) |
Jan 07, 2020 | 183.00 | 183.00 | 183.00 | 183.00 | 300 | +1.49(+0.82%) |
Jan 06, 2020 | 176.70 | 181.51 | 176.70 | 181.51 | 600 | +4.82(+2.73%) |
Jan 03, 2020 | 176.68 | 176.69 | 176.68 | 176.69 | 280 | +4.44(+2.58%) |
Dec 31, 2019 | 172.25 | 172.25 | 172.25 | 0 | +1.25(+0.73%) | |
Dec 30, 2019 | 171.00 | 171.00 | 171.00 | 72 | +0.00(+0.00%) | |
Dec 27, 2019 | 176.50 | 176.50 | 171.00 | 171.00 | 1,400 | -4.03(-2.30%) |
Dec 23, 2019 | 175.03 | 175.03 | 175.03 | 0 | +0.03(+0.02%) | |
Dec 20, 2019 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | +0.01(+0.01%) |
Dec 16, 2019 | 174.99 | 174.99 | 174.99 | 0 | +5.00(+2.94%) | |
Dec 13, 2019 | 169.99 | 170.00 | 169.99 | 169.99 | 2,000 | +2.98(+1.78%) |
Dec 12, 2019 | 167.51 | 167.51 | 167.01 | 167.01 | 300 | +0.01(+0.01%) |
Dec 11, 2019 | 169.99 | 169.99 | 167.00 | 167.00 | 1,000 | -0.05(-0.03%) |
Dec 09, 2019 | 167.05 | 167.05 | 167.05 | 0 | +0.04(+0.02%) | |
Dec 05, 2019 | 167.01 | 167.01 | 167.01 | 0 | +0.50(+0.30%) | |
Dec 04, 2019 | 164.95 | 166.52 | 164.95 | 166.51 | 1,500 | +1.56(+0.95%) |
Dec 02, 2019 | 164.95 | 164.95 | 164.95 | 0 | +3.95(+2.45%) | |
Nov 28, 2019 | 161.00 | 161.00 | 161.00 | 0 | +0.51(+0.32%) | |
Nov 25, 2019 | 160.49 | 160.49 | 160.49 | 0 | +0.49(+0.31%) | |
Nov 22, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,200 | +0.00(+0.00%) |
Nov 21, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,000 | +0.00(+0.00%) |
Nov 19, 2019 | 160.00 | 160.00 | 160.00 | 0 | -0.48(-0.30%) | |
Nov 18, 2019 | 160.09 | 160.49 | 160.09 | 160.48 | 1,004 | +1.48(+0.93%) |
Nov 15, 2019 | 159.00 | 159.00 | 159.00 | 30 | +0.00(+0.00%) | |
Nov 13, 2019 | 159.00 | 159.00 | 159.00 | 0 | +0.99(+0.63%) | |
Nov 07, 2019 | 158.01 | 158.01 | 158.01 | 0 | +1.00(+0.64%) | |
Nov 06, 2019 | 157.01 | 157.01 | 157.01 | 157.01 | 200 | -1.99(-1.25%) |
Nov 05, 2019 | 159.00 | 159.00 | 159.00 | 4 | +0.00(+0.00%) | |
Nov 01, 2019 | 159.00 | 159.00 | 159.00 | 0 | +2.64(+1.69%) | |
Oct 24, 2019 | 156.36 | 156.36 | 156.36 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 156.36 | 156.36 | 156.36 | 156.36 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 156.36 | 156.36 | 156.36 | 0 | -1.74(-1.10%) | |
Oct 15, 2019 | 158.10 | 158.10 | 158.10 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 158.10 | 158.10 | 158.10 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 158.09 | 158.10 | 158.09 | 158.10 | 200 | +0.10(+0.06%) |
Oct 09, 2019 | 158.00 | 158.00 | 158.00 | 4 | +0.00(+0.00%) | |
Oct 08, 2019 | 161.98 | 161.98 | 158.00 | 158.00 | 1,400 | -3.98(-2.46%) |
Oct 07, 2019 | 161.98 | 161.98 | 161.98 | 161.98 | 100 | -1.01(-0.62%) |
Oct 04, 2019 | 163.50 | 163.50 | 162.99 | 162.99 | 29,000 | -0.51(-0.31%) |
Oct 03, 2019 | 163.50 | 163.50 | 163.50 | 163.50 | 1,000 | -0.50(-0.30%) |
Oct 02, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 1,000 | +0.00(+0.00%) |
Sep 30, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 1,000 | +0.00(+0.00%) |
Sep 27, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | +0.00(+0.00%) |
Sep 24, 2019 | 164.00 | 164.00 | 164.00 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | -0.50(-0.30%) |
Sep 19, 2019 | 164.50 | 164.50 | 164.50 | 0 | +1.50(+0.92%) | |
Sep 17, 2019 | 163.00 | 163.00 | 163.00 | 0 | -1.13(-0.69%) | |
Sep 16, 2019 | 163.49 | 164.23 | 163.47 | 164.13 | 1,670 | +3.60(+2.24%) |
Sep 13, 2019 | 160.53 | 160.53 | 160.53 | 160.53 | 100 | -0.47(-0.29%) |
Sep 12, 2019 | 160.99 | 161.00 | 160.99 | 161.00 | 1,300 | +1.00(+0.62%) |
Sep 11, 2019 | 159.99 | 160.00 | 159.99 | 160.00 | 359 | +3.99(+2.56%) |
Sep 10, 2019 | 156.01 | 156.01 | 156.01 | 156.01 | 100 | -1.76(-1.12%) |
Sep 09, 2019 | 160.00 | 160.00 | 157.77 | 157.77 | 1,140 | -2.23(-1.39%) |
Sep 05, 2019 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 300 | +0.00(+0.00%) |
Sep 03, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,094 | -3.00(-1.84%) |
Aug 30, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 163.00 | 163.00 | 163.00 | 48 | +0.00(+0.00%) | |
Aug 21, 2019 | 162.99 | 163.00 | 162.99 | 163.00 | 700 | -0.44(-0.27%) |
Aug 20, 2019 | 163.41 | 163.44 | 163.41 | 163.44 | 1,300 | -0.21(-0.13%) |
Aug 19, 2019 | 165.94 | 165.94 | 163.65 | 163.65 | 1,100 | -2.35(-1.42%) |
Aug 16, 2019 | 166.00 | 166.00 | 165.99 | 166.00 | 1,100 | -0.74(-0.44%) |
Aug 15, 2019 | 166.74 | 166.74 | 166.74 | 166.74 | 1,120 | +0.00(+0.00%) |
Aug 14, 2019 | 166.74 | 166.74 | 166.74 | 10 | +0.00(+0.00%) | |
Aug 13, 2019 | 169.31 | 169.31 | 160.00 | 166.74 | 1,138 | -18.26(-9.87%) |
Aug 12, 2019 | 184.99 | 185.00 | 184.99 | 185.00 | 224 | +10.00(+5.71%) |
Aug 09, 2019 | 175.00 | 175.00 | 175.00 | 175.00 | 283 | +6.01(+3.56%) |
Aug 08, 2019 | 168.99 | 169.00 | 168.99 | 168.99 | 350 | -0.91(-0.54%) |
Aug 07, 2019 | 169.90 | 169.90 | 169.90 | 169.90 | 200 | -1.79(-1.04%) |
Aug 06, 2019 | 171.69 | 171.69 | 171.69 | 19 | +0.00(+0.00%) | |
Aug 01, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 171.69 | 171.69 | 171.69 | 4 | +0.00(+0.00%) | |
Jul 29, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 171.69 | 171.69 | 171.69 | 0 | -5.31(-3.00%) | |
Jul 11, 2019 | 177.00 | 177.00 | 177.00 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 177.00 | 177.00 | 177.00 | 1 | +0.00(+0.00%) | |
Jul 08, 2019 | 177.00 | 177.00 | 177.00 | 0 | +7.00(+4.12%) | |
Jul 04, 2019 | 170.00 | 170.00 | 170.00 | 0 | +1.39(+0.82%) | |
Jul 03, 2019 | 168.61 | 168.61 | 168.61 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 168.61 | 168.61 | 168.61 | 7 | +0.00(+0.00%) | |
Jun 28, 2019 | 168.61 | 168.61 | 168.61 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 168.61 | 168.61 | 168.61 | 168.61 | 209 | +0.01(+0.01%) |
Jun 26, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 513 | +0.10(+0.06%) |
Jun 20, 2019 | 168.50 | 168.50 | 168.50 | 0 | -6.33(-3.62%) | |
Jun 18, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 174.83 | 174.83 | 174.83 | 25 | +0.00(+0.00%) | |
Jun 13, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 174.80 | 174.83 | 174.80 | 174.83 | 1,100 | +5.33(+3.14%) |
Jun 11, 2019 | 181.01 | 181.01 | 161.00 | 169.50 | 1,514 | -11.50(-6.35%) |
Jun 10, 2019 | 182.00 | 182.00 | 181.00 | 181.00 | 1,100 | -1.00(-0.55%) |
Jun 07, 2019 | 183.05 | 183.05 | 182.00 | 182.00 | 1,100 | -1.05(-0.57%) |
Jun 06, 2019 | 183.06 | 183.06 | 183.05 | 183.05 | 1,100 | +0.00(+0.00%) |
Jun 04, 2019 | 183.05 | 183.05 | 183.05 | 0 | -1.95(-1.05%) | |
Jun 03, 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 151 | +0.00(+0.00%) |
May 31, 2019 | 184.99 | 185.02 | 184.99 | 185.00 | 876 | -1.27(-0.68%) |
May 29, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 186.27 | 186.27 | 186.27 | 186.27 | 405 | +0.00(+0.00%) |
May 22, 2019 | 186.28 | 186.28 | 186.27 | 186.27 | 423 | -0.01(-0.01%) |
May 21, 2019 | 186.27 | 186.28 | 186.27 | 186.28 | 237 | -0.72(-0.39%) |
May 17, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 187.01 | 187.01 | 187.00 | 187.00 | 1,266 | +0.00(+0.00%) |
May 15, 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 725 | -2.00(-1.06%) |
May 14, 2019 | 188.80 | 189.00 | 188.80 | 189.00 | 600 | -4.12(-2.13%) |
May 09, 2019 | 193.12 | 193.12 | 193.12 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 193.12 | 193.12 | 193.12 | 0 | +6.12(+3.27%) | |
May 06, 2019 | 187.00 | 187.00 | 187.00 | 71 | +0.00(+0.00%) | |
Apr 30, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 187.00 | 187.00 | 187.00 | 25 | +0.00(+0.00%) | |
Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 0 | -1.01(-0.54%) | |
Apr 16, 2019 | 188.01 | 188.01 | 188.01 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 188.01 | 188.01 | 188.01 | 188.01 | 120 | -1.99(-1.05%) |
Apr 10, 2019 | 190.00 | 190.00 | 190.00 | 0 | -11.87(-5.88%) | |
Apr 08, 2019 | 201.87 | 201.87 | 201.87 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 195.00 | 201.87 | 195.00 | 201.87 | 208 | +16.87(+9.12%) |
Apr 03, 2019 | 185.00 | 185.00 | 185.00 | 0 | +1.00(+0.54%) | |
Apr 02, 2019 | 183.84 | 184.00 | 183.84 | 184.00 | 631 | +2.00(+1.10%) |
Apr 01, 2019 | 181.25 | 182.00 | 181.25 | 182.00 | 450 | +2.00(+1.11%) |
Mar 27, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 180.00 | 180.00 | 180.00 | 20 | +0.00(+0.00%) | |
Mar 22, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 179.98 | 180.00 | 179.98 | 180.00 | 428 | +0.00(+0.00%) |
Mar 20, 2019 | 180.00 | 180.00 | 180.00 | 39 | +0.00(+0.00%) | |
Mar 19, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 127 | +1.49(+0.83%) |
Mar 15, 2019 | 178.51 | 178.51 | 178.51 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 178.51 | 178.51 | 178.51 | 178.51 | 100 | -1.49(-0.83%) |
Mar 12, 2019 | 180.00 | 180.00 | 180.00 | 0 | +1.63(+0.91%) | |
Mar 11, 2019 | 178.37 | 178.37 | 178.37 | 178.37 | 103 | -1.89(-1.05%) |
Mar 08, 2019 | 180.04 | 180.26 | 180.00 | 180.26 | 500 | -0.74(-0.41%) |
Mar 07, 2019 | 181.00 | 181.00 | 181.00 | 25 | +0.00(+0.00%) | |
Mar 06, 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +0.00(+0.00%) |
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.
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.