Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 412.25 417.78 403.07 415.63 2,271,787 -11.50(-2.69%)
Feb 27, 2020 444.92 449.60 427.09 427.13 1,432,640 -29.31(-6.42%)
Feb 26, 2020 456.17 464.95 453.76 456.44 1,068,994 +2.22(+0.49%)
Feb 25, 2020 476.00 476.78 451.05 454.22 1,186,010 -19.75(-4.17%)
Feb 24, 2020 478.01 485.91 473.65 473.97 1,184,980 -26.03(-5.21%)
Feb 21, 2020 505.75 507.05 498.20 500.00 550,429 -8.91(-1.75%)
Feb 20, 2020 511.67 514.32 503.25 508.90 529,373 -4.62(-0.90%)
Feb 19, 2020 509.86 514.36 508.25 513.53 426,885 +6.52(+1.29%)
Feb 18, 2020 507.18 507.38 504.76 507.01 449,219 -1.01(-0.20%)
Feb 14, 2020 507.84 510.70 505.12 508.02 526,143 -2.34(-0.46%)
Feb 13, 2020 510.49 514.14 509.31 510.37 534,359 -3.53(-0.69%)
Feb 12, 2020 516.01 517.78 511.68 513.89 474,915 +1.83(+0.36%)
Feb 11, 2020 506.33 512.84 506.17 512.06 667,220 +8.38(+1.66%)
Feb 10, 2020 496.80 503.81 496.68 503.68 828,921 +4.81(+0.96%)
Feb 07, 2020 493.71 499.11 493.26 498.87 794,173 +0.96(+0.19%)
Feb 06, 2020 491.98 498.41 485.93 497.91 918,362 +10.04(+2.06%)
Feb 05, 2020 488.19 490.74 482.47 487.86 1,050,468 +7.40(+1.54%)
Feb 04, 2020 483.10 485.02 477.06 480.46 948,868 +4.63(+0.97%)
Feb 03, 2020 475.97 482.18 475.58 475.83 560,428 +2.45(+0.52%)
Jan 31, 2020 482.89 483.92 471.44 473.38 720,092 -11.08(-2.29%)
Jan 30, 2020 476.69 484.97 474.78 484.46 569,206 +2.87(+0.60%)
Jan 29, 2020 479.76 486.69 477.89 481.59 484,283 +5.85(+1.23%)
Jan 28, 2020 473.93 479.15 471.41 475.73 553,186 +5.53(+1.18%)
Jan 27, 2020 468.58 476.06 466.44 470.20 575,368 -11.70(-2.43%)
Jan 24, 2020 488.71 491.34 478.24 481.90 836,728 -4.58(-0.94%)
Jan 23, 2020 478.99 488.33 478.35 486.48 896,189 +4.56(+0.95%)
Jan 22, 2020 478.03 484.41 476.96 481.92 866,831 +6.93(+1.46%)
Jan 21, 2020 477.57 479.49 473.75 474.99 864,231 -5.48(-1.14%)
Jan 17, 2020 482.10 484.01 478.66 480.46 745,379 +0.21(+0.04%)
Jan 16, 2020 481.96 481.96 475.99 480.25 866,789 +4.25(+0.89%)
Jan 15, 2020 465.44 477.22 465.44 476.00 1,119,738 +10.72(+2.30%)
Jan 14, 2020 466.92 471.27 463.66 465.28 1,028,902 -4.30(-0.92%)
Jan 13, 2020 460.74 469.88 460.74 469.58 726,094 +9.81(+2.13%)
Jan 10, 2020 461.86 462.51 458.18 459.76 539,066 -0.83(-0.18%)
Jan 09, 2020 461.29 462.13 458.35 460.59 531,504 +5.39(+1.18%)
Jan 08, 2020 455.81 457.93 450.84 455.20 809,334 -0.11(-0.02%)
Jan 07, 2020 451.42 457.65 451.42 455.31 505,889 +2.89(+0.64%)
Jan 06, 2020 448.98 453.11 447.49 452.42 458,197 +0.39(+0.09%)
Jan 03, 2020 450.38 454.85 450.20 452.04 375,753 -4.86(-1.06%)
Jan 02, 2020 457.81 457.81 453.25 456.89 624,301 +5.64(+1.25%)
Dec 31, 2019 449.51 451.43 447.29 451.25 330,636 +1.67(+0.37%)
Dec 30, 2019 452.42 452.42 448.46 449.59 307,632 -1.95(-0.43%)
Dec 27, 2019 451.75 452.91 450.29 451.53 246,863 -0.21(-0.05%)
Dec 26, 2019 448.69 451.76 448.58 451.74 174,864 +3.23(+0.72%)
Dec 24, 2019 449.10 449.51 446.53 448.51 140,698 -0.02(-0.00%)
Dec 23, 2019 450.29 451.36 446.69 448.53 402,391 +0.06(+0.01%)
Dec 20, 2019 454.54 454.54 448.31 448.46 1,077,798 -2.47(-0.55%)
Dec 19, 2019 448.24 452.30 447.95 450.93 477,157 +2.56(+0.57%)
Dec 18, 2019 451.68 451.68 447.19 448.37 604,826 -2.51(-0.56%)
Dec 17, 2019 452.00 453.52 448.92 450.89 473,588 +0.21(+0.05%)
Dec 16, 2019 452.07 454.94 449.93 450.67 475,541 +3.09(+0.69%)
Dec 13, 2019 450.26 452.30 444.78 447.58 507,540 -3.15(-0.70%)
Dec 12, 2019 443.48 452.14 443.01 450.74 596,899 +7.37(+1.66%)
Dec 11, 2019 443.70 446.44 442.21 443.37 523,118 -0.11(-0.02%)
Dec 10, 2019 446.85 446.96 442.41 443.47 394,436 -2.73(-0.61%)
Dec 09, 2019 443.71 447.12 441.74 446.20 415,308 +1.18(+0.26%)
Dec 06, 2019 444.76 448.56 441.52 445.02 564,688 +4.90(+1.11%)
Dec 05, 2019 435.46 440.34 433.14 440.12 513,107 +6.20(+1.43%)
Dec 04, 2019 433.00 439.55 433.00 433.92 819,665 +0.83(+0.19%)
Dec 03, 2019 432.09 433.49 426.78 433.09 540,910 -3.51(-0.80%)
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.