Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 130.40 133.24 127.00 133.23 4,779,300 -0.72(-0.54%)
Feb 27, 2020 134.46 137.43 133.90 133.95 3,075,219 -2.20(-1.62%)
Feb 26, 2020 135.94 139.25 135.50 136.15 2,562,064 +1.33(+0.99%)
Feb 25, 2020 138.79 138.85 134.32 134.82 2,236,214 -3.57(-2.58%)
Feb 24, 2020 139.28 140.82 137.54 138.39 1,642,041 -3.84(-2.70%)
Feb 21, 2020 142.93 143.00 141.50 142.23 1,755,200 -1.32(-0.92%)
Feb 20, 2020 143.75 144.09 141.24 143.55 1,182,536 -0.51(-0.35%)
Feb 19, 2020 143.50 145.61 142.81 144.06 1,676,561 +0.41(+0.29%)
Feb 18, 2020 144.03 144.13 142.61 143.65 2,461,698 -0.52(-0.36%)
Feb 14, 2020 144.94 145.40 143.12 144.17 1,810,500 -0.77(-0.53%)
Feb 13, 2020 141.93 146.26 141.25 144.94 3,384,463 +1.96(+1.37%)
Feb 12, 2020 143.45 144.46 142.43 142.98 1,830,220 -1.05(-0.73%)
Feb 11, 2020 143.40 144.35 142.65 144.03 2,274,224 +1.48(+1.04%)
Feb 10, 2020 138.62 142.74 138.35 142.55 2,455,986 +3.65(+2.63%)
Feb 07, 2020 139.05 139.16 138.03 138.90 1,780,800 -0.07(-0.05%)
Feb 06, 2020 137.96 139.10 136.87 138.97 2,206,839 +1.08(+0.78%)
Feb 05, 2020 139.96 140.30 137.54 137.89 1,507,609 -1.08(-0.78%)
Feb 04, 2020 137.08 139.44 136.69 138.97 1,839,782 +3.45(+2.55%)
Feb 03, 2020 134.73 137.47 134.20 135.52 2,376,967 +1.31(+0.98%)
Jan 31, 2020 137.60 137.97 134.00 134.21 2,582,300 -3.82(-2.77%)
Jan 30, 2020 137.64 138.33 136.06 138.03 1,735,411 -0.48(-0.35%)
Jan 29, 2020 138.97 139.97 138.44 138.51 1,366,479 +0.25(+0.18%)
Jan 28, 2020 136.14 138.91 135.49 138.26 2,176,510 +2.30(+1.69%)
Jan 27, 2020 134.42 136.43 134.03 135.96 1,656,362 -0.35(-0.26%)
Jan 24, 2020 139.62 139.62 136.15 136.31 2,047,000 -2.03(-1.47%)
Jan 23, 2020 141.29 141.77 137.52 138.34 2,148,497 -3.16(-2.23%)
Jan 22, 2020 142.73 143.33 141.21 141.50 1,888,928 -0.43(-0.30%)
Jan 21, 2020 139.12 142.52 138.97 141.93 4,693,288 +1.77(+1.26%)
Jan 17, 2020 139.62 140.40 138.86 140.16 1,993,100 +0.92(+0.66%)
Jan 16, 2020 138.78 139.40 138.02 139.24 1,822,782 +0.70(+0.51%)
Jan 15, 2020 137.41 139.00 137.34 138.54 1,859,571 +1.27(+0.93%)
Jan 14, 2020 136.42 137.27 135.52 137.27 1,848,833 +0.76(+0.56%)
Jan 13, 2020 136.07 136.75 135.46 136.51 1,797,606 +0.94(+0.69%)
Jan 10, 2020 135.30 136.00 134.77 135.57 1,248,900 +0.51(+0.38%)
Jan 09, 2020 134.01 136.37 134.01 135.06 2,075,355 +1.77(+1.33%)
Jan 08, 2020 133.76 135.27 133.24 133.29 1,766,675 -0.29(-0.22%)
Jan 07, 2020 133.00 134.81 132.67 133.58 1,226,306 +0.45(+0.34%)
Jan 06, 2020 133.78 134.07 132.71 133.13 2,334,053 -1.03(-0.77%)
Jan 03, 2020 132.48 134.91 132.27 134.16 1,274,400 +0.02(+0.01%)
Jan 02, 2020 132.05 134.28 131.48 134.14 1,576,715 +1.79(+1.35%)
Dec 31, 2019 132.01 132.58 131.45 132.35 1,128,500 +0.14(+0.11%)
Dec 30, 2019 133.57 133.66 131.81 132.21 941,961 -1.04(-0.78%)
Dec 27, 2019 133.40 133.48 132.38 133.25 1,296,000 +0.22(+0.17%)
Dec 26, 2019 133.19 133.19 132.32 133.03 929,358 +0.11(+0.08%)
Dec 24, 2019 132.21 133.08 131.29 132.92 442,400 +0.55(+0.42%)
Dec 23, 2019 132.71 133.06 131.39 132.37 1,632,282 -0.31(-0.23%)
Dec 20, 2019 129.38 133.52 128.98 132.68 5,320,300 +3.94(+3.06%)
Dec 19, 2019 127.63 128.89 127.45 128.74 2,055,746 +1.75(+1.38%)
Dec 18, 2019 127.15 127.63 126.56 126.99 2,754,195 -0.11(-0.09%)
Dec 17, 2019 126.72 127.36 125.24 127.10 1,994,846 +0.64(+0.51%)
Dec 16, 2019 125.00 126.50 124.37 126.46 1,391,056 +2.01(+1.62%)
Dec 13, 2019 123.95 124.62 123.15 124.45 1,130,100 +0.12(+0.10%)
Dec 12, 2019 123.69 125.00 123.39 124.33 2,041,824 +0.77(+0.62%)
Dec 11, 2019 123.20 123.71 122.81 123.56 1,802,957 +0.78(+0.64%)
Dec 10, 2019 122.00 123.00 121.59 122.78 2,047,041 +1.55(+1.28%)
Dec 09, 2019 121.49 122.00 120.63 121.23 1,570,775 -0.49(-0.40%)
Dec 06, 2019 121.00 121.92 120.91 121.72 2,387,100 +1.61(+1.34%)
Dec 05, 2019 119.20 120.26 118.00 120.11 2,771,084 +0.37(+0.31%)
Dec 04, 2019 121.01 121.92 119.63 119.74 2,566,481 -0.79(-0.66%)
Dec 03, 2019 119.64 120.79 119.26 120.53 2,447,226 +0.62(+0.52%)
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.