Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 165.57 165.63 158.74 159.26 3,785,370 -8.10(-4.84%)
Jan 30, 2020 163.35 167.50 161.93 167.36 3,873,261 +3.79(+2.32%)
Jan 29, 2020 162.92 164.52 161.73 163.57 1,917,364 +1.44(+0.89%)
Jan 28, 2020 159.88 162.49 159.40 162.12 2,126,771 +2.54(+1.59%)
Jan 27, 2020 159.04 160.25 158.01 159.59 2,371,342 -1.04(-0.65%)
Jan 24, 2020 161.68 161.87 160.00 160.63 1,990,614 -0.23(-0.14%)
Jan 23, 2020 161.98 162.39 160.58 160.85 2,175,086 -1.28(-0.79%)
Jan 22, 2020 162.22 162.89 161.45 162.13 1,901,430 +0.06(+0.04%)
Jan 21, 2020 161.28 162.53 160.97 162.07 2,316,295 +0.64(+0.40%)
Jan 17, 2020 160.63 161.53 159.85 161.43 2,635,163 +1.53(+0.96%)
Jan 16, 2020 160.03 160.34 158.84 159.89 2,451,560 +0.70(+0.44%)
Jan 15, 2020 159.93 160.75 158.67 159.19 2,687,071 -0.58(-0.37%)
Jan 14, 2020 158.26 160.37 157.77 159.78 3,071,836 +1.80(+1.14%)
Jan 13, 2020 156.87 158.15 156.59 157.97 2,296,284 +1.44(+0.92%)
Jan 10, 2020 156.66 156.99 155.80 156.54 2,015,564 +0.45(+0.29%)
Jan 09, 2020 155.41 157.25 154.82 156.09 2,126,220 +1.37(+0.88%)
Jan 08, 2020 155.73 156.16 154.71 154.73 2,816,297 +0.16(+0.10%)
Jan 07, 2020 153.47 155.10 152.56 154.57 2,007,249 +1.51(+0.98%)
Jan 06, 2020 151.91 153.21 151.73 153.06 2,777,139 +0.45(+0.30%)
Jan 03, 2020 151.90 153.76 150.91 152.61 2,352,535 -0.95(-0.62%)
Jan 02, 2020 152.42 153.69 151.60 153.56 2,611,223 +1.61(+1.06%)
Dec 31, 2019 151.19 152.04 150.73 151.94 2,216,373 +0.63(+0.42%)
Dec 30, 2019 151.41 151.45 150.63 151.31 2,043,070 -0.04(-0.03%)
Dec 27, 2019 151.67 151.85 150.88 151.35 2,619,001 +0.06(+0.04%)
Dec 26, 2019 151.34 151.80 150.99 151.29 1,734,523 -0.35(-0.23%)
Dec 24, 2019 151.14 151.78 150.77 151.64 1,566,187 +0.10(+0.07%)
Dec 23, 2019 152.00 152.14 150.76 151.54 16,306,857 +0.39(+0.26%)
Dec 20, 2019 149.38 151.35 149.07 151.15 19,856,040 +2.38(+1.60%)
Dec 19, 2019 149.25 152.29 147.51 148.77 35,774,672 +0.43(+0.29%)
Dec 18, 2019 149.32 149.76 147.91 148.34 32,961,510 -1.70(-1.13%)
Dec 17, 2019 150.05 150.59 148.40 150.05 26,500,258 +0.29(+0.19%)
Dec 16, 2019 146.48 151.84 146.39 149.76 93,085,264 +2.89(+1.97%)
Dec 13, 2019 149.50 150.37 146.63 146.87 64,822,148 -2.75(-1.84%)
Dec 12, 2019 147.69 151.32 147.41 149.62 75,018,160 +1.61(+1.09%)
Dec 11, 2019 147.74 148.80 146.54 148.01 53,787,532 +0.82(+0.56%)
Dec 10, 2019 146.24 147.29 144.62 147.19 41,153,860 +1.30(+0.89%)
Dec 09, 2019 146.82 147.65 145.63 145.89 35,175,736 -0.68(-0.47%)
Dec 06, 2019 146.07 147.29 145.16 146.57 22,671,800 +1.02(+0.70%)
Dec 05, 2019 145.31 145.66 143.90 145.56 15,265,204 -0.12(-0.08%)
Dec 04, 2019 145.27 147.95 144.35 145.68 15,586,532 +0.61(+0.42%)
Dec 03, 2019 142.93 145.36 142.51 145.06 10,070,623 +0.99(+0.69%)
Dec 02, 2019 144.86 145.05 142.47 144.07 8,444,173 -0.29(-0.20%)
Nov 29, 2019 145.03 145.37 143.60 144.36 2,020,228 -0.60(-0.42%)
Nov 27, 2019 144.69 145.57 144.15 144.96 8,854,401 +0.60(+0.42%)
Nov 26, 2019 143.39 144.78 143.13 144.36 8,706,493 +1.03(+0.72%)
Nov 25, 2019 142.39 143.39 142.06 143.33 5,185,603 +1.60(+1.13%)
Nov 22, 2019 142.00 142.25 140.88 141.73 4,490,655 +0.12(+0.08%)
Nov 21, 2019 141.03 141.69 139.48 141.61 7,102,956 -0.79(-0.56%)
Nov 20, 2019 141.48 142.40 140.86 142.40 6,146,716 +0.40(+0.28%)
Nov 19, 2019 138.60 142.20 137.70 142.01 7,345,827 +3.33(+2.40%)
Nov 18, 2019 141.02 141.48 138.56 138.67 5,280,968 -2.73(-1.93%)
Nov 15, 2019 137.71 141.44 137.42 141.40 13,900,522 +6.76(+5.02%)
Nov 14, 2019 135.32 135.62 133.63 134.64 2,182,638 -0.89(-0.66%)
Nov 13, 2019 133.79 136.17 132.97 135.53 4,889,499 +1.49(+1.11%)
Nov 12, 2019 133.18 134.77 133.04 134.03 1,548,030 +1.01(+0.76%)
Nov 11, 2019 133.16 134.23 132.67 133.03 1,111,849 -0.70(-0.52%)
Nov 08, 2019 133.21 134.11 132.87 133.73 1,681,063 +0.72(+0.54%)
Nov 07, 2019 133.34 133.72 132.58 133.01 2,571,880 -0.36(-0.27%)
Nov 06, 2019 132.38 133.55 131.87 133.36 2,598,618 +1.38(+1.04%)
Nov 05, 2019 133.67 134.04 131.41 131.99 3,196,996 -1.73(-1.29%)
Nov 04, 2019 136.03 136.46 133.70 133.72 2,158,930 -1.34(-0.99%)
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.