Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 146.47 157.33 146.07 155.69 101,011,024 +3.68(+2.42%)
Feb 27, 2020 156.95 160.52 151.82 152.01 96,810,792 -11.52(-7.05%)
Feb 26, 2020 163.09 166.51 161.65 163.54 58,485,404 +2.02(+1.25%)
Feb 25, 2020 167.41 168.03 161.12 161.52 70,696,792 -2.71(-1.65%)
Feb 24, 2020 161.23 167.75 156.87 164.23 70,966,280 -7.40(-4.31%)
Feb 21, 2020 176.03 176.35 170.34 171.63 50,571,636 -5.60(-3.16%)
Feb 20, 2020 179.66 179.95 174.04 177.23 38,237,964 -2.75(-1.53%)
Feb 19, 2020 180.73 180.84 179.20 179.98 31,097,386 +0.54(+0.30%)
Feb 18, 2020 177.88 179.89 177.78 179.44 29,002,124 +1.80(+1.01%)
Feb 14, 2020 175.63 177.70 175.05 177.64 24,154,288 +1.57(+0.89%)
Feb 13, 2020 175.46 178.48 175.26 176.07 36,777,740 -0.96(-0.54%)
Feb 12, 2020 177.86 178.12 174.28 177.03 48,994,104 +0.26(+0.15%)
Feb 11, 2020 182.72 182.77 175.87 176.77 55,384,400 -4.08(-2.26%)
Feb 10, 2020 175.94 180.98 175.63 180.85 37,340,980 +4.61(+2.62%)
Feb 07, 2020 175.24 177.91 174.89 176.24 34,984,304 +0.25(+0.14%)
Feb 06, 2020 173.44 176.17 172.57 175.99 28,910,460 +3.58(+2.07%)
Feb 05, 2020 176.38 176.54 170.99 172.42 40,840,556 -0.21(-0.12%)
Feb 04, 2020 169.77 173.13 168.98 172.63 37,964,328 +5.50(+3.29%)
Feb 03, 2020 163.34 167.24 163.31 167.13 31,416,774 +3.98(+2.44%)
Jan 31, 2020 165.05 165.23 162.53 163.15 37,711,344 -2.44(-1.48%)
Jan 30, 2020 166.81 166.81 163.69 165.59 53,793,032 +4.54(+2.82%)
Jan 29, 2020 160.86 161.73 158.80 161.05 36,219,208 +2.47(+1.56%)
Jan 28, 2020 156.97 158.87 156.29 158.58 25,900,216 +3.17(+2.04%)
Jan 27, 2020 154.45 156.58 153.54 155.41 33,437,092 -2.77(-1.75%)
Jan 24, 2020 160.54 160.56 157.61 158.18 25,999,652 -1.61(-1.01%)
Jan 23, 2020 159.28 159.86 158.40 159.78 20,496,184 +0.98(+0.62%)
Jan 22, 2020 160.44 160.52 158.79 158.81 25,156,202 -0.77(-0.48%)
Jan 21, 2020 159.75 161.19 159.51 159.57 30,782,442 -0.57(-0.36%)
Jan 17, 2020 160.46 160.50 158.55 160.15 35,863,476 +0.14(+0.09%)
Jan 16, 2020 157.51 159.32 157.21 160.00 24,857,722 +3.61(+2.31%)
Jan 15, 2020 155.85 157.12 155.81 156.39 22,320,312 +1.01(+0.65%)
Jan 14, 2020 156.59 156.79 154.99 155.39 24,496,580 -1.10(-0.70%)
Jan 13, 2020 155.03 156.52 154.55 156.49 22,565,254 +1.86(+1.20%)
Jan 10, 2020 156.05 156.43 154.47 154.63 21,633,840 -0.72(-0.46%)
Jan 09, 2020 155.11 155.46 154.33 155.35 22,313,748 +1.92(+1.25%)
Jan 08, 2020 152.32 154.11 151.38 153.43 28,951,374 +2.41(+1.59%)
Jan 07, 2020 152.69 153.03 150.78 151.03 22,578,924 -1.39(-0.91%)
Jan 06, 2020 150.55 152.48 150.00 152.41 21,716,730 +0.39(+0.26%)
Jan 03, 2020 151.73 153.29 151.49 152.02 22,038,366 -1.92(-1.24%)
Jan 02, 2020 152.18 154.04 151.74 153.94 23,604,060 +2.80(+1.85%)
Dec 31, 2019 150.25 151.21 149.94 151.14 19,191,648 +0.11(+0.07%)
Dec 30, 2019 152.38 152.41 150.21 151.03 17,058,148 -1.31(-0.86%)
Dec 27, 2019 152.82 152.91 151.64 152.35 19,213,560 +0.28(+0.18%)
Dec 26, 2019 151.01 152.13 150.85 152.07 15,150,915 +1.24(+0.82%)
Dec 24, 2019 150.93 151.15 150.58 150.83 9,379,266 -0.03(-0.02%)
Dec 23, 2019 151.54 151.54 150.73 150.86 18,487,440 +0.00(+0.00%)
Dec 20, 2019 150.80 151.90 149.79 150.86 55,926,052 +1.63(+1.09%)
Dec 19, 2019 147.59 149.29 147.35 149.23 26,042,248 +1.28(+0.87%)
Dec 18, 2019 147.88 149.01 147.77 147.95 25,176,500 -0.31(-0.21%)
Dec 17, 2019 148.98 149.23 148.03 148.25 26,530,178 -0.81(-0.54%)
Dec 16, 2019 148.66 149.41 148.38 149.06 25,192,320 +0.96(+0.65%)
Dec 13, 2019 146.63 148.45 146.47 148.10 24,885,192 +1.24(+0.84%)
Dec 12, 2019 145.34 147.06 144.74 146.87 25,682,386 +1.48(+1.02%)
Dec 11, 2019 145.24 145.55 144.08 145.39 19,675,116 +0.55(+0.38%)
Dec 10, 2019 145.00 145.57 144.49 144.84 17,191,270 -0.22(-0.15%)
Dec 09, 2019 144.79 145.88 144.63 145.06 17,411,682 -0.37(-0.26%)
Dec 06, 2019 144.71 145.55 144.02 145.44 17,122,682 +1.74(+1.21%)
Dec 05, 2019 143.81 144.07 143.26 143.69 18,644,934 +0.08(+0.05%)
Dec 04, 2019 143.89 143.93 142.99 143.62 18,337,818 +0.52(+0.36%)
Dec 03, 2019 141.35 143.21 140.55 143.10 26,277,930 -0.23(-0.16%)
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.