Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 150.59 150.59 146.44 148.06 1,151,700 -3.17(-2.10%)
Jan 30, 2020 147.49 151.63 146.44 151.23 990,297 +2.83(+1.91%)
Jan 29, 2020 149.79 150.50 147.94 148.40 693,895 -0.41(-0.28%)
Jan 28, 2020 146.14 149.37 146.14 148.81 818,411 +3.57(+2.46%)
Jan 27, 2020 147.75 147.75 145.24 145.24 1,091,444 -5.39(-3.58%)
Jan 24, 2020 153.78 157.35 150.25 150.63 1,070,600 -2.45(-1.60%)
Jan 23, 2020 150.11 153.81 149.40 153.08 1,085,469 +3.12(+2.08%)
Jan 22, 2020 150.74 152.43 149.84 149.96 1,125,607 +1.28(+0.86%)
Jan 21, 2020 151.00 151.35 148.29 148.68 1,158,260 -2.68(-1.77%)
Jan 17, 2020 153.45 153.81 150.69 151.36 792,600 -0.84(-0.55%)
Jan 16, 2020 151.00 153.77 151.00 152.20 1,084,292 +2.56(+1.71%)
Jan 15, 2020 152.74 152.88 149.42 149.64 988,488 -2.45(-1.61%)
Jan 14, 2020 152.44 155.18 151.70 152.09 1,178,619 +0.09(+0.06%)
Jan 13, 2020 150.81 152.26 149.52 152.00 1,187,943 +2.13(+1.42%)
Jan 10, 2020 152.52 152.69 149.53 149.87 1,050,200 -1.93(-1.27%)
Jan 09, 2020 153.00 153.98 150.15 151.80 1,200,444 +0.25(+0.16%)
Jan 08, 2020 151.35 151.93 147.60 151.55 1,598,406 +1.21(+0.80%)
Jan 07, 2020 153.69 155.23 149.87 150.34 1,261,026 -3.72(-2.41%)
Jan 06, 2020 153.00 154.14 151.54 154.06 779,752 +0.04(+0.03%)
Jan 03, 2020 152.95 155.71 152.89 154.02 1,058,200 -1.62(-1.04%)
Jan 02, 2020 153.74 155.71 152.62 155.64 1,095,699 +3.85(+2.54%)
Dec 31, 2019 152.13 153.25 151.43 151.79 689,300 -0.64(-0.42%)
Dec 30, 2019 154.16 154.16 151.40 152.43 782,404 -1.73(-1.12%)
Dec 27, 2019 153.96 154.61 152.90 154.16 695,100 +0.70(+0.46%)
Dec 26, 2019 152.20 153.67 152.18 153.46 596,816 +2.44(+1.62%)
Dec 24, 2019 152.68 152.80 150.31 151.02 422,700 -1.66(-1.09%)
Dec 23, 2019 151.22 152.80 150.63 152.68 770,991 +1.64(+1.09%)
Dec 20, 2019 148.93 151.30 148.65 151.04 1,705,400 +2.36(+1.59%)
Dec 19, 2019 148.75 149.50 147.90 148.68 939,390 -0.32(-0.21%)
Dec 18, 2019 149.00 151.15 148.55 149.00 1,387,147 +0.06(+0.04%)
Dec 17, 2019 151.48 151.48 148.80 148.94 1,253,486 -1.95(-1.29%)
Dec 16, 2019 151.76 152.00 150.03 150.89 1,262,829 -0.41(-0.27%)
Dec 13, 2019 155.69 155.88 151.25 151.30 1,263,300 -4.84(-3.10%)
Dec 12, 2019 150.50 156.25 149.22 156.14 1,809,009 +5.23(+3.47%)
Dec 11, 2019 148.53 151.03 148.40 150.91 1,108,435 +2.18(+1.47%)
Dec 10, 2019 150.76 152.15 148.15 148.73 1,213,722 -0.70(-0.47%)
Dec 09, 2019 147.00 150.32 146.86 149.43 1,513,435 +2.35(+1.60%)
Dec 06, 2019 148.81 149.06 146.36 147.08 1,270,100 -1.24(-0.84%)
Dec 05, 2019 152.69 153.16 147.89 148.32 1,206,750 -2.77(-1.83%)
Dec 04, 2019 150.56 152.22 149.30 151.09 1,439,284 +1.68(+1.12%)
Dec 03, 2019 149.77 150.72 146.44 149.41 3,505,772 -4.44(-2.89%)
Dec 02, 2019 155.51 155.75 150.39 153.85 1,954,153 -1.77(-1.14%)
Nov 29, 2019 160.27 160.91 155.50 155.62 1,304,300 -5.53(-3.43%)
Nov 27, 2019 169.81 172.34 160.05 161.15 4,774,800 -6.72(-4.00%)
Nov 26, 2019 170.00 171.62 164.32 167.87 2,523,430 -0.86(-0.51%)
Nov 25, 2019 167.00 170.08 166.18 168.73 1,165,796 +2.87(+1.73%)
Nov 22, 2019 166.12 166.97 163.37 165.86 1,374,500 +0.16(+0.10%)
Nov 21, 2019 169.28 169.71 165.46 165.70 798,083 -3.92(-2.31%)
Nov 20, 2019 171.59 172.53 168.57 169.62 813,877 -3.20(-1.85%)
Nov 19, 2019 169.06 173.37 168.49 172.82 1,226,716 +5.46(+3.26%)
Nov 18, 2019 168.00 168.78 166.47 167.36 892,532 -1.01(-0.60%)
Nov 15, 2019 167.34 168.77 165.57 168.37 720,800 +2.42(+1.46%)
Nov 14, 2019 164.83 166.61 163.51 165.95 724,849 +0.12(+0.07%)
Nov 13, 2019 166.82 168.50 165.37 165.83 819,061 -2.14(-1.27%)
Nov 12, 2019 166.33 169.33 166.18 167.97 1,115,299 +2.24(+1.35%)
Nov 11, 2019 164.11 166.57 163.53 165.73 659,661 +0.78(+0.47%)
Nov 08, 2019 163.58 165.10 161.40 164.95 458,100 +1.31(+0.80%)
Nov 07, 2019 164.87 166.36 163.12 163.64 683,421 -0.27(-0.16%)
Nov 06, 2019 163.25 163.96 161.41 163.91 614,864 +0.66(+0.40%)
Nov 05, 2019 164.00 165.20 162.34 163.25 683,713 -0.30(-0.18%)
Nov 04, 2019 163.70 165.35 161.33 163.55 848,503 +0.49(+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.