Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 143.44 144.50 138.00 139.47 1,927,600 -4.11(-2.86%)
Jan 30, 2020 141.00 144.61 140.41 143.58 1,379,196 +2.17(+1.53%)
Jan 29, 2020 140.58 142.89 137.81 141.41 1,177,119 +2.00(+1.43%)
Jan 28, 2020 135.27 140.21 134.70 139.41 1,118,078 +4.86(+3.61%)
Jan 27, 2020 128.19 137.07 126.68 134.55 1,619,309 -0.13(-0.10%)
Jan 24, 2020 135.34 138.74 132.01 134.68 1,416,200 +1.53(+1.15%)
Jan 23, 2020 131.80 133.60 130.51 133.15 848,548 +1.40(+1.06%)
Jan 22, 2020 127.26 133.62 127.09 131.75 1,502,110 +5.53(+4.38%)
Jan 21, 2020 126.00 128.20 125.31 126.22 925,944 +0.15(+0.12%)
Jan 17, 2020 127.21 127.73 124.86 126.07 1,114,500 +0.06(+0.05%)
Jan 16, 2020 124.44 127.50 123.38 126.01 1,371,878 +2.41(+1.95%)
Jan 15, 2020 120.00 127.63 119.97 123.60 1,806,814 +3.23(+2.68%)
Jan 14, 2020 120.88 122.46 116.58 120.37 1,518,125 -0.54(-0.45%)
Jan 13, 2020 121.52 122.29 120.00 120.91 1,785,133 +1.02(+0.85%)
Jan 10, 2020 120.88 122.25 118.27 119.89 1,368,100 +0.78(+0.65%)
Jan 09, 2020 116.26 119.42 115.72 119.11 1,611,249 +3.97(+3.45%)
Jan 08, 2020 111.87 117.25 111.33 115.14 1,529,782 +3.13(+2.79%)
Jan 07, 2020 108.76 112.53 107.25 112.01 1,404,534 +3.32(+3.05%)
Jan 06, 2020 105.00 109.90 104.30 108.69 1,763,619 +1.86(+1.74%)
Jan 03, 2020 104.20 107.04 103.41 106.83 1,303,000 +1.83(+1.74%)
Jan 02, 2020 101.48 105.84 101.43 105.00 1,549,750 +4.93(+4.93%)
Dec 31, 2019 98.20 100.29 98.20 100.07 893,100 +0.94(+0.95%)
Dec 30, 2019 102.45 102.48 97.28 99.13 1,475,959 -3.71(-3.61%)
Dec 27, 2019 103.99 104.18 101.61 102.84 733,200 -0.61(-0.59%)
Dec 26, 2019 102.69 104.80 102.69 103.45 585,897 +0.88(+0.86%)
Dec 24, 2019 102.59 103.13 101.04 102.57 470,700 -0.31(-0.30%)
Dec 23, 2019 100.94 103.25 100.50 102.88 991,292 +2.09(+2.07%)
Dec 20, 2019 100.92 101.24 99.27 100.79 1,135,100 +0.58(+0.58%)
Dec 19, 2019 100.35 100.99 98.56 100.21 1,099,902 +0.21(+0.21%)
Dec 18, 2019 97.43 100.81 97.43 100.00 1,235,657 +2.86(+2.94%)
Dec 17, 2019 99.12 99.20 94.23 97.14 1,649,663 -1.97(-1.99%)
Dec 16, 2019 95.54 99.73 95.54 99.11 1,605,007 +3.58(+3.75%)
Dec 13, 2019 93.91 97.00 93.61 95.53 1,632,100 +0.90(+0.95%)
Dec 12, 2019 99.01 99.24 93.18 94.63 3,944,376 -3.78(-3.84%)
Dec 11, 2019 107.04 107.19 94.89 98.41 7,451,646 -9.20(-8.55%)
Dec 10, 2019 108.69 109.35 106.95 107.61 698,836 -0.40(-0.37%)
Dec 09, 2019 107.20 109.45 106.47 108.01 868,001 -0.09(-0.08%)
Dec 06, 2019 112.16 112.82 107.62 108.10 1,732,900 -3.37(-3.02%)
Dec 05, 2019 110.85 111.84 108.82 111.47 1,626,986 +0.54(+0.49%)
Dec 04, 2019 108.73 111.42 107.34 110.93 1,606,804 +2.26(+2.08%)
Dec 03, 2019 100.76 109.21 100.02 108.67 1,765,432 +0.84(+0.78%)
Dec 02, 2019 112.84 113.26 103.58 107.83 3,286,809 -5.70(-5.02%)
Nov 29, 2019 110.92 113.53 110.37 113.53 913,400 +2.34(+2.10%)
Nov 27, 2019 111.98 112.00 108.88 111.19 1,104,800 +0.35(+0.32%)
Nov 26, 2019 107.45 110.85 107.11 110.84 1,799,090 +3.57(+3.33%)
Nov 25, 2019 105.82 107.35 104.62 107.27 1,265,221 +1.91(+1.81%)
Nov 22, 2019 103.37 105.86 102.27 105.36 1,129,900 +2.12(+2.05%)
Nov 21, 2019 106.74 108.20 102.24 103.24 1,717,994 -3.24(-3.04%)
Nov 20, 2019 104.25 108.75 103.25 106.48 2,748,477 +2.25(+2.16%)
Nov 19, 2019 98.53 104.91 98.27 104.23 2,143,962 +5.80(+5.89%)
Nov 18, 2019 97.20 100.38 95.65 98.43 1,356,452 +1.01(+1.04%)
Nov 15, 2019 95.41 97.44 94.08 97.42 1,087,900 +3.19(+3.39%)
Nov 14, 2019 93.25 94.47 93.01 94.23 1,023,216 +0.77(+0.82%)
Nov 13, 2019 94.32 95.00 92.60 93.46 1,324,232 -1.04(-1.10%)
Nov 12, 2019 94.29 96.06 94.01 94.50 1,261,621 +0.45(+0.48%)
Nov 11, 2019 92.47 94.20 91.42 94.05 925,818 +1.05(+1.13%)
Nov 08, 2019 91.50 93.85 90.62 93.00 1,193,500 +1.34(+1.46%)
Nov 07, 2019 92.60 93.49 90.91 91.66 1,373,126 -1.57(-1.68%)
Nov 06, 2019 92.86 94.82 92.25 93.23 1,251,591 -0.22(-0.24%)
Nov 05, 2019 95.29 96.36 90.70 93.45 2,500,562 -1.86(-1.95%)
Nov 04, 2019 100.87 102.42 94.45 95.31 3,171,204 -3.97(-4.00%)
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.