Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 165.04 165.22 162.52 163.15 37,712,172 -2.44(-1.48%)
Jan 30, 2020 166.81 166.81 163.68 165.59 53,794,212 +4.54(+2.82%)
Jan 29, 2020 160.85 161.73 158.79 161.05 36,220,004 +2.47(+1.56%)
Jan 28, 2020 156.96 158.86 156.28 158.57 25,900,784 +3.17(+2.04%)
Jan 27, 2020 154.44 156.58 153.53 155.40 33,437,826 -2.77(-1.75%)
Jan 24, 2020 160.54 160.56 157.61 158.17 26,000,224 -1.61(-1.01%)
Jan 23, 2020 159.27 159.86 158.39 159.78 20,496,634 +0.98(+0.62%)
Jan 22, 2020 160.43 160.52 158.78 158.80 25,156,754 -0.77(-0.48%)
Jan 21, 2020 159.74 161.19 159.50 159.57 30,783,118 -0.58(-0.36%)
Jan 17, 2020 160.45 160.50 158.54 160.15 35,864,264 +0.14(+0.09%)
Jan 16, 2020 157.51 159.32 157.20 160.00 24,858,268 +3.61(+2.31%)
Jan 15, 2020 155.85 157.12 155.80 156.39 22,320,802 +1.01(+0.65%)
Jan 14, 2020 156.59 156.79 154.99 155.38 24,497,118 -1.10(-0.70%)
Jan 13, 2020 155.03 156.51 154.55 156.48 22,565,750 +1.86(+1.20%)
Jan 10, 2020 156.04 156.43 154.47 154.62 21,634,316 -0.72(-0.46%)
Jan 09, 2020 155.10 155.46 154.33 155.34 22,314,238 +1.92(+1.25%)
Jan 08, 2020 152.31 154.11 151.38 153.43 28,952,010 +2.41(+1.59%)
Jan 07, 2020 152.69 153.03 150.77 151.02 22,579,420 -1.39(-0.91%)
Jan 06, 2020 150.54 152.48 150.00 152.41 21,717,208 +0.39(+0.26%)
Jan 03, 2020 151.73 153.29 151.48 152.02 22,038,850 -1.92(-1.25%)
Jan 02, 2020 152.17 154.04 151.74 153.94 23,604,578 +2.80(+1.85%)
Dec 31, 2019 150.25 151.20 149.94 151.14 19,192,070 +0.11(+0.07%)
Dec 30, 2019 152.37 152.40 150.21 151.03 17,058,522 -1.31(-0.86%)
Dec 27, 2019 152.81 152.91 151.63 152.34 19,213,982 +0.28(+0.18%)
Dec 26, 2019 151.00 152.12 150.85 152.07 15,151,248 +1.24(+0.82%)
Dec 24, 2019 150.93 151.15 150.58 150.83 9,379,472 -0.03(-0.02%)
Dec 23, 2019 151.54 151.54 150.72 150.86 18,487,846 +0.00(+0.00%)
Dec 20, 2019 150.80 151.89 149.78 150.86 55,927,280 +1.63(+1.09%)
Dec 19, 2019 147.59 149.29 147.35 149.23 26,042,820 +1.28(+0.87%)
Dec 18, 2019 147.88 149.01 147.76 147.94 25,177,054 -0.31(-0.21%)
Dec 17, 2019 148.98 149.23 148.02 148.25 26,530,760 -0.80(-0.54%)
Dec 16, 2019 148.65 149.41 148.38 149.06 25,192,874 +0.96(+0.65%)
Dec 13, 2019 146.63 148.44 146.47 148.10 24,885,738 +1.24(+0.84%)
Dec 12, 2019 145.34 147.05 144.74 146.86 25,682,950 +1.48(+1.02%)
Dec 11, 2019 145.23 145.55 144.07 145.39 19,675,548 +0.55(+0.38%)
Dec 10, 2019 144.99 145.57 144.49 144.84 17,191,646 -0.22(-0.15%)
Dec 09, 2019 144.78 145.88 144.63 145.06 17,412,064 -0.37(-0.26%)
Dec 06, 2019 144.71 145.55 144.02 145.43 17,123,058 +1.74(+1.21%)
Dec 05, 2019 143.81 144.06 143.26 143.69 18,645,344 +0.08(+0.05%)
Dec 04, 2019 143.89 143.93 142.99 143.61 18,338,220 +0.52(+0.36%)
Dec 03, 2019 141.35 143.21 140.55 143.10 26,278,508 -0.23(-0.16%)
Dec 02, 2019 145.49 145.51 142.15 143.33 28,611,860 -1.75(-1.21%)
Nov 29, 2019 145.77 145.96 144.98 145.08 12,497,441 -0.90(-0.62%)
Nov 27, 2019 145.99 146.15 145.21 145.98 15,861,346 +0.25(+0.17%)
Nov 26, 2019 145.06 146.08 145.02 145.73 25,689,358 +0.79(+0.55%)
Nov 25, 2019 143.76 145.05 143.68 144.94 23,394,654 +1.57(+1.10%)
Nov 22, 2019 143.82 144.04 142.63 143.36 16,529,556 +0.11(+0.07%)
Nov 21, 2019 143.18 143.56 142.32 143.26 19,375,354 -0.13(-0.09%)
Nov 20, 2019 144.05 144.56 142.28 143.39 26,813,844 -0.25(-0.17%)
Nov 19, 2019 144.11 144.54 143.46 143.64 25,060,164 +0.05(+0.03%)
Nov 18, 2019 143.34 143.79 142.29 143.59 22,546,054 +0.35(+0.25%)
Nov 15, 2019 142.25 143.26 141.62 143.24 24,613,190 +1.82(+1.29%)
Nov 14, 2019 140.42 141.75 140.40 141.42 20,656,750 +0.72(+0.51%)
Nov 13, 2019 140.16 140.84 139.72 140.70 18,253,554 +0.23(+0.16%)
Nov 12, 2019 139.72 140.95 139.51 140.47 19,517,402 +0.92(+0.66%)
Nov 11, 2019 138.82 139.85 138.24 139.55 15,037,294 +0.14(+0.10%)
Nov 08, 2019 137.52 139.44 137.31 139.41 17,539,914 +1.62(+1.18%)
Nov 07, 2019 137.39 138.38 137.32 137.79 18,605,636 +0.19(+0.14%)
Nov 06, 2019 137.89 138.03 136.78 137.60 17,350,848 -0.38(-0.28%)
Nov 05, 2019 138.47 138.51 137.44 137.98 19,083,850 -0.09(-0.06%)
Nov 04, 2019 138.33 138.49 137.69 138.06 17,685,916 +0.79(+0.58%)
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.