Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.60 130.00 120.20 129.60 29,855 -3.20(-2.41%)
Feb 27, 2020 142.40 142.40 129.20 132.80 37,071 -12.80(-8.79%)
Feb 26, 2020 147.20 153.60 143.60 145.60 18,439 +0.00(+0.00%)
Feb 25, 2020 150.00 152.80 143.00 145.60 21,621 -4.80(-3.19%)
Feb 24, 2020 142.80 152.40 138.00 150.40 22,072 +1.00(+0.67%)
Feb 21, 2020 154.60 155.20 146.40 149.40 16,200 -4.20(-2.73%)
Feb 20, 2020 155.20 160.80 150.75 153.60 23,023 -2.40(-1.54%)
Feb 19, 2020 145.00 158.00 143.96 156.00 26,051 +11.00(+7.59%)
Feb 18, 2020 134.80 145.80 133.60 145.00 18,113 +9.00(+6.62%)
Feb 14, 2020 133.80 138.30 131.72 136.00 10,515 +2.20(+1.64%)
Feb 13, 2020 132.40 137.20 129.60 133.80 12,284 +1.80(+1.36%)
Feb 12, 2020 135.80 137.20 130.00 132.00 10,415 -2.60(-1.93%)
Feb 11, 2020 131.20 138.80 128.00 134.60 14,486 +4.60(+3.54%)
Feb 10, 2020 128.40 130.60 126.30 130.00 9,053 +3.00(+2.36%)
Feb 07, 2020 130.00 131.00 126.80 127.00 17,380 -5.00(-3.79%)
Feb 06, 2020 129.00 133.20 124.00 132.00 14,278 +5.20(+4.10%)
Feb 05, 2020 127.80 131.53 123.80 126.80 13,667 +1.20(+0.96%)
Feb 04, 2020 125.20 128.00 123.20 125.60 14,950 +2.40(+1.95%)
Feb 03, 2020 121.20 127.40 120.40 123.20 16,457 +3.20(+2.67%)
Jan 31, 2020 124.00 125.60 115.40 120.00 24,720 -3.80(-3.07%)
Jan 30, 2020 131.00 131.00 121.20 123.80 18,239 -8.00(-6.07%)
Jan 29, 2020 131.80 136.00 130.00 131.80 7,518 +0.60(+0.46%)
Jan 28, 2020 138.60 138.60 131.10 131.20 10,729 -5.30(-3.88%)
Jan 27, 2020 131.00 140.39 129.01 136.50 16,858 +1.50(+1.11%)
Jan 24, 2020 138.80 138.80 130.00 135.00 26,315 -3.00(-2.17%)
Jan 23, 2020 142.00 145.00 136.20 138.00 20,336 -4.00(-2.82%)
Jan 22, 2020 145.80 146.26 140.40 142.00 11,857 -2.20(-1.53%)
Jan 21, 2020 148.00 148.00 138.20 144.20 19,406 -4.00(-2.70%)
Jan 17, 2020 139.40 152.80 138.40 148.20 34,635 +10.00(+7.24%)
Jan 16, 2020 132.00 141.60 131.40 138.20 20,694 +7.60(+5.82%)
Jan 15, 2020 139.80 140.40 125.80 130.60 27,614 -9.40(-6.71%)
Jan 14, 2020 130.40 143.60 126.00 140.00 56,414 +8.80(+6.71%)
Jan 13, 2020 136.20 136.20 124.80 131.20 53,355 +1.40(+1.08%)
Jan 10, 2020 119.80 138.20 115.76 129.80 112,240 +12.40(+10.56%)
Jan 09, 2020 106.20 118.20 105.80 117.40 34,134 +12.80(+12.24%)
Jan 08, 2020 101.20 106.50 100.20 104.60 11,953 +3.20(+3.16%)
Jan 07, 2020 102.00 103.60 99.20 101.40 8,373 -1.00(-0.98%)
Jan 06, 2020 102.60 104.80 98.20 102.40 11,489 +0.20(+0.20%)
Jan 03, 2020 102.60 107.20 100.56 102.20 14,890 -2.40(-2.29%)
Jan 02, 2020 116.20 116.80 103.20 104.60 31,962 -9.60(-8.41%)
Dec 31, 2019 114.00 115.60 110.40 114.20 25,715 -0.20(-0.17%)
Dec 30, 2019 119.00 120.00 111.20 114.40 22,754 -5.20(-4.35%)
Dec 27, 2019 123.40 123.90 114.60 119.60 21,320 -3.40(-2.76%)
Dec 26, 2019 124.00 125.00 120.20 123.00 19,993 -0.40(-0.32%)
Dec 24, 2019 118.20 124.00 112.20 123.40 29,580 +4.40(+3.70%)
Dec 23, 2019 97.00 123.00 96.60 119.00 74,978 +23.20(+24.22%)
Dec 20, 2019 86.60 96.40 85.20 95.80 508,600 +9.40(+10.88%)
Dec 19, 2019 84.00 86.80 82.20 86.40 11,976 +2.40(+2.86%)
Dec 18, 2019 88.40 89.16 83.40 84.00 14,670 -4.20(-4.76%)
Dec 17, 2019 88.60 88.60 82.30 88.20 19,320 -1.40(-1.56%)
Dec 16, 2019 91.00 92.20 87.80 89.60 14,143 -1.20(-1.32%)
Dec 13, 2019 90.40 92.00 89.00 90.80 7,565 +0.60(+0.67%)
Dec 12, 2019 89.40 93.00 88.80 90.20 10,279 -0.20(-0.22%)
Dec 11, 2019 89.00 92.00 87.73 90.40 10,608 +0.60(+0.67%)
Dec 10, 2019 92.20 93.60 87.00 89.80 16,009 -2.20(-2.39%)
Dec 09, 2019 93.40 94.80 90.40 92.00 18,957 -1.60(-1.71%)
Dec 06, 2019 88.00 94.60 86.80 93.60 19,085 +5.20(+5.88%)
Dec 05, 2019 94.00 96.00 87.80 88.40 10,715 -5.40(-5.76%)
Dec 04, 2019 89.60 94.40 88.60 93.80 15,070 +4.00(+4.45%)
Dec 03, 2019 90.80 93.00 89.00 89.80 10,984 -2.20(-2.39%)
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.