Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 105.97 112.65 105.73 112.64 3,822,100 +1.73(+1.56%)
Feb 27, 2020 107.52 114.90 105.27 110.91 3,418,465 -2.05(-1.81%)
Feb 26, 2020 113.11 115.84 111.12 112.96 2,605,310 +0.65(+0.58%)
Feb 25, 2020 119.00 120.12 111.67 112.31 4,467,205 -5.63(-4.77%)
Feb 24, 2020 115.00 118.60 113.03 117.94 4,116,693 -5.33(-4.32%)
Feb 21, 2020 125.38 125.74 120.90 123.27 2,567,800 -3.44(-2.71%)
Feb 20, 2020 128.00 128.56 123.10 126.71 2,698,249 -1.35(-1.05%)
Feb 19, 2020 128.76 129.65 127.92 128.06 1,982,854 -0.08(-0.06%)
Feb 18, 2020 127.50 129.13 126.02 128.14 3,168,503 +0.40(+0.31%)
Feb 14, 2020 128.87 129.73 127.51 127.74 2,109,400 -0.93(-0.72%)
Feb 13, 2020 125.63 130.53 125.00 128.67 3,601,161 +2.75(+2.18%)
Feb 12, 2020 125.56 126.18 122.45 125.92 2,163,792 +0.51(+0.41%)
Feb 11, 2020 126.43 127.17 124.46 125.41 2,199,771 -0.30(-0.24%)
Feb 10, 2020 122.30 126.78 121.59 125.71 3,273,567 +3.50(+2.86%)
Feb 07, 2020 119.78 122.88 117.92 122.21 5,547,700 +4.34(+3.68%)
Feb 06, 2020 120.60 125.66 116.38 117.87 13,781,423 -9.28(-7.30%)
Feb 05, 2020 133.00 133.00 126.40 127.15 6,699,571 -4.75(-3.60%)
Feb 04, 2020 130.39 132.02 128.60 131.90 3,341,971 +3.72(+2.90%)
Feb 03, 2020 124.31 128.18 123.38 128.18 3,329,242 +3.84(+3.09%)
Jan 31, 2020 126.53 127.50 122.96 124.34 3,029,100 -0.47(-0.38%)
Jan 30, 2020 122.50 125.59 122.01 124.81 1,920,654 +1.01(+0.82%)
Jan 29, 2020 123.90 125.19 121.66 123.80 2,522,318 +1.04(+0.85%)
Jan 28, 2020 122.43 125.78 121.12 122.76 3,782,460 +2.21(+1.83%)
Jan 27, 2020 116.92 121.11 115.02 120.55 2,172,946 -0.83(-0.68%)
Jan 24, 2020 122.01 123.37 119.55 121.38 2,930,400 +0.58(+0.48%)
Jan 23, 2020 120.00 121.83 118.83 120.80 3,423,066 +1.68(+1.41%)
Jan 22, 2020 119.85 120.90 118.92 119.12 2,293,915 +0.04(+0.03%)
Jan 21, 2020 118.90 120.53 117.23 119.08 2,318,365 -0.28(-0.23%)
Jan 17, 2020 119.22 120.48 118.05 119.36 2,592,600 -0.22(-0.18%)
Jan 16, 2020 121.24 121.60 118.30 119.58 3,203,574 -0.30(-0.25%)
Jan 15, 2020 119.43 123.78 119.22 119.88 4,904,368 +0.86(+0.72%)
Jan 14, 2020 120.07 120.87 117.21 119.02 3,139,799 -1.32(-1.10%)
Jan 13, 2020 117.29 120.45 116.85 120.34 3,826,669 +4.60(+3.97%)
Jan 10, 2020 115.00 116.49 114.05 115.74 4,634,100 +2.72(+2.41%)
Jan 09, 2020 111.33 113.15 110.36 113.02 3,788,859 +3.63(+3.32%)
Jan 08, 2020 108.80 110.82 108.20 109.39 3,034,975 +1.33(+1.23%)
Jan 07, 2020 107.63 109.94 107.37 108.06 2,646,407 +0.60(+0.56%)
Jan 06, 2020 102.74 107.74 101.77 107.46 3,938,696 +3.94(+3.81%)
Jan 03, 2020 101.10 104.55 100.76 103.52 2,503,700 +0.37(+0.36%)
Jan 02, 2020 100.01 103.15 99.66 103.15 2,876,705 +4.87(+4.96%)
Dec 31, 2019 96.81 98.74 96.68 98.28 2,019,200 +0.49(+0.50%)
Dec 30, 2019 99.60 100.17 96.70 97.79 2,318,245 -2.64(-2.63%)
Dec 27, 2019 103.34 103.34 100.05 100.43 1,928,700 -2.18(-2.12%)
Dec 26, 2019 100.89 103.58 100.40 102.61 2,030,309 +2.06(+2.05%)
Dec 24, 2019 99.92 100.73 99.06 100.55 948,000 +0.16(+0.16%)
Dec 23, 2019 100.55 101.60 100.20 100.39 1,409,788 +0.13(+0.13%)
Dec 20, 2019 100.14 101.37 99.57 100.26 2,501,800 +0.38(+0.38%)
Dec 19, 2019 98.21 99.92 97.71 99.88 1,782,873 +1.45(+1.47%)
Dec 18, 2019 97.76 99.94 97.54 98.43 2,226,517 +0.84(+0.86%)
Dec 17, 2019 99.15 99.32 97.00 97.59 2,177,085 -1.26(-1.27%)
Dec 16, 2019 98.24 100.20 97.35 98.85 2,483,989 +0.87(+0.89%)
Dec 13, 2019 97.01 99.32 96.94 97.98 3,008,600 +1.12(+1.16%)
Dec 12, 2019 96.20 97.38 95.33 96.86 2,720,128 +0.63(+0.65%)
Dec 11, 2019 97.54 97.74 95.06 96.23 2,436,473 -1.13(-1.16%)
Dec 10, 2019 99.45 99.62 96.75 97.36 1,573,378 -1.63(-1.65%)
Dec 09, 2019 98.66 100.55 98.55 98.99 2,051,255 +0.45(+0.46%)
Dec 06, 2019 97.82 99.36 96.26 98.54 1,925,600 +1.00(+1.03%)
Dec 05, 2019 98.50 99.45 97.40 97.54 1,610,044 -1.39(-1.41%)
Dec 04, 2019 99.27 100.65 97.88 98.93 2,363,857 -0.35(-0.35%)
Dec 03, 2019 95.65 99.56 94.88 99.28 2,663,135 +1.63(+1.67%)
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.