Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.45 110.01 105.54 108.40 1,322,293 -3.01(-2.70%)
Feb 27, 2020 114.72 117.16 111.34 111.41 1,280,233 -5.17(-4.43%)
Feb 26, 2020 117.49 118.57 115.25 116.57 859,101 -0.32(-0.27%)
Feb 25, 2020 120.12 120.36 116.70 116.89 830,491 -2.78(-2.32%)
Feb 24, 2020 118.09 120.56 117.83 119.67 718,227 -1.54(-1.27%)
Feb 21, 2020 121.82 121.83 120.05 121.21 677,430 -1.20(-0.98%)
Feb 20, 2020 121.39 124.40 119.43 122.41 1,321,670 -1.23(-1.00%)
Feb 19, 2020 126.29 126.97 122.92 123.64 813,329 -3.02(-2.38%)
Feb 18, 2020 125.32 126.92 123.12 126.66 1,097,779 -4.28(-3.27%)
Feb 14, 2020 128.91 131.26 128.79 130.94 793,588 +1.95(+1.51%)
Feb 13, 2020 128.69 129.75 128.41 128.99 857,968 -1.64(-1.26%)
Feb 12, 2020 129.89 130.77 128.96 130.63 641,047 +0.64(+0.49%)
Feb 11, 2020 128.99 130.11 128.05 129.99 488,604 +1.42(+1.11%)
Feb 10, 2020 126.06 128.58 126.06 128.56 669,649 +2.21(+1.75%)
Feb 07, 2020 124.78 127.15 124.45 126.36 830,185 +1.54(+1.23%)
Feb 06, 2020 125.98 126.06 124.08 124.82 689,429 -0.82(-0.65%)
Feb 05, 2020 128.74 129.19 125.26 125.64 811,567 -1.86(-1.46%)
Feb 04, 2020 126.13 127.69 125.96 127.50 679,946 +2.90(+2.32%)
Feb 03, 2020 122.60 125.39 122.49 124.60 766,179 +2.70(+2.21%)
Jan 31, 2020 122.99 123.75 121.32 121.91 644,226 -1.26(-1.03%)
Jan 30, 2020 122.55 123.74 121.96 123.17 556,104 -0.15(-0.12%)
Jan 29, 2020 122.55 124.16 121.81 123.32 588,923 +1.30(+1.07%)
Jan 28, 2020 120.87 122.24 120.24 122.02 404,003 +1.67(+1.39%)
Jan 27, 2020 119.31 121.21 119.16 120.35 716,354 -0.31(-0.26%)
Jan 24, 2020 122.55 123.09 120.48 120.66 723,469 -1.70(-1.39%)
Jan 23, 2020 121.53 122.50 121.20 122.36 773,550 +0.33(+0.27%)
Jan 22, 2020 120.30 122.45 120.22 122.03 834,136 +2.18(+1.82%)
Jan 21, 2020 120.38 120.79 119.39 119.85 709,711 -0.86(-0.71%)
Jan 17, 2020 121.55 122.50 120.37 120.71 1,035,027 -0.43(-0.36%)
Jan 16, 2020 118.90 121.20 118.81 121.14 832,431 +3.01(+2.55%)
Jan 15, 2020 117.67 118.52 116.74 118.14 937,851 +0.57(+0.48%)
Jan 14, 2020 117.33 118.31 116.79 117.57 745,861 +0.07(+0.06%)
Jan 13, 2020 116.89 117.52 115.36 117.50 1,003,094 +1.15(+0.99%)
Jan 10, 2020 116.15 116.78 115.52 116.36 557,240 +0.53(+0.46%)
Jan 09, 2020 116.09 116.63 115.21 115.83 486,351 +0.21(+0.18%)
Jan 08, 2020 115.24 116.46 114.87 115.62 995,780 +0.49(+0.43%)
Jan 07, 2020 116.23 116.48 115.06 115.13 624,190 -1.40(-1.20%)
Jan 06, 2020 115.16 116.54 113.95 116.53 665,715 -0.22(-0.19%)
Jan 03, 2020 116.73 117.74 115.79 116.74 509,716 -1.46(-1.24%)
Jan 02, 2020 117.64 118.20 116.36 118.20 607,229 +0.80(+0.68%)
Dec 31, 2019 116.95 117.56 116.76 117.40 295,858 +0.40(+0.34%)
Dec 30, 2019 117.36 117.62 116.41 117.00 322,554 -0.44(-0.38%)
Dec 27, 2019 117.71 117.86 117.11 117.45 232,846 -0.05(-0.04%)
Dec 26, 2019 116.82 117.52 116.45 117.50 243,047 +0.73(+0.62%)
Dec 24, 2019 116.32 117.13 116.06 116.77 190,308 +0.42(+0.36%)
Dec 23, 2019 117.29 117.29 115.99 116.35 485,803 -0.73(-0.63%)
Dec 20, 2019 117.43 117.96 116.99 117.08 1,129,863 +0.49(+0.42%)
Dec 19, 2019 116.45 116.97 115.14 116.59 547,360 +0.07(+0.06%)
Dec 18, 2019 116.45 116.99 115.18 116.53 514,185 +0.08(+0.07%)
Dec 17, 2019 114.70 116.52 114.38 116.45 760,845 +1.76(+1.54%)
Dec 16, 2019 116.28 116.45 114.48 114.69 770,569 -1.02(-0.88%)
Dec 13, 2019 116.95 116.95 115.08 115.70 592,274 -1.37(-1.17%)
Dec 12, 2019 116.57 118.17 116.40 117.08 1,039,896 -1.15(-0.97%)
Dec 11, 2019 116.61 118.28 116.42 118.22 602,360 +1.50(+1.29%)
Dec 10, 2019 116.80 117.17 116.36 116.72 1,214,226 +0.00(+0.00%)
Dec 09, 2019 115.22 116.80 114.86 116.72 772,447 +1.03(+0.89%)
Dec 06, 2019 116.03 116.46 115.34 115.69 554,851 +0.65(+0.56%)
Dec 05, 2019 114.57 115.14 114.44 115.04 640,345 +0.48(+0.42%)
Dec 04, 2019 113.81 115.53 113.81 114.56 759,882 +1.51(+1.34%)
Dec 03, 2019 112.17 113.15 112.15 113.04 564,125 -0.17(-0.15%)
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.