Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 198.77 199.32 193.31 196.85 1,616,500 -2.14(-1.08%)
Jan 30, 2020 198.42 200.84 196.98 198.99 1,520,914 -0.75(-0.38%)
Jan 29, 2020 200.92 201.57 198.86 199.74 838,165 -0.29(-0.14%)
Jan 28, 2020 196.26 200.43 195.68 200.03 1,270,143 +4.16(+2.12%)
Jan 27, 2020 195.25 197.15 192.96 195.87 1,837,765 -3.32(-1.67%)
Jan 24, 2020 199.43 200.90 197.91 199.19 2,437,100 +0.59(+0.30%)
Jan 23, 2020 195.39 198.91 193.76 198.60 1,687,276 +3.87(+1.99%)
Jan 22, 2020 197.47 198.72 194.62 194.73 1,068,602 -1.11(-0.57%)
Jan 21, 2020 194.01 197.55 193.69 195.84 1,455,400 +2.49(+1.29%)
Jan 17, 2020 192.38 194.24 191.31 193.35 2,384,900 +0.85(+0.44%)
Jan 16, 2020 192.51 193.12 191.50 192.50 2,195,918 +1.71(+0.90%)
Jan 15, 2020 190.94 192.17 190.01 190.79 1,444,025 -0.32(-0.17%)
Jan 14, 2020 192.25 193.13 190.63 191.11 1,146,453 -1.34(-0.70%)
Jan 13, 2020 190.00 193.37 190.00 192.45 1,454,228 +0.09(+0.05%)
Jan 10, 2020 193.16 193.42 191.84 192.36 708,800 +0.42(+0.22%)
Jan 09, 2020 191.71 192.70 190.68 191.94 1,164,486 +1.99(+1.05%)
Jan 08, 2020 188.22 190.50 187.03 189.95 1,314,790 +2.45(+1.31%)
Jan 07, 2020 186.13 188.17 185.10 187.50 897,157 +0.38(+0.20%)
Jan 06, 2020 183.78 187.25 183.16 187.12 1,021,917 +2.17(+1.17%)
Jan 03, 2020 184.49 186.41 183.78 184.95 737,800 -2.88(-1.53%)
Jan 02, 2020 184.21 187.89 181.88 187.83 1,515,018 +4.37(+2.38%)
Dec 31, 2019 182.60 184.32 182.31 183.46 760,300 +0.16(+0.09%)
Dec 30, 2019 184.63 185.50 182.01 183.30 999,246 -2.08(-1.12%)
Dec 27, 2019 185.30 185.64 183.70 185.38 645,100 +1.14(+0.62%)
Dec 26, 2019 184.40 185.31 183.68 184.24 634,410 +0.33(+0.18%)
Dec 24, 2019 183.20 184.00 182.82 183.91 256,100 +0.99(+0.54%)
Dec 23, 2019 183.18 183.83 181.73 182.92 903,572 +0.08(+0.04%)
Dec 20, 2019 185.75 185.75 182.62 182.84 2,396,700 -0.94(-0.51%)
Dec 19, 2019 184.00 184.75 182.37 183.78 974,378 +0.03(+0.02%)
Dec 18, 2019 182.00 185.08 181.49 183.75 1,137,578 +2.26(+1.25%)
Dec 17, 2019 184.61 185.40 180.74 181.49 1,427,128 -2.88(-1.56%)
Dec 16, 2019 180.13 184.87 180.01 184.37 1,750,243 +4.96(+2.76%)
Dec 13, 2019 178.42 179.79 177.56 179.41 1,323,300 +1.51(+0.85%)
Dec 12, 2019 175.76 178.95 175.31 177.90 1,506,182 -1.74(-0.97%)
Dec 11, 2019 179.08 179.90 177.71 179.64 1,605,734 +1.18(+0.66%)
Dec 10, 2019 178.50 179.81 177.66 178.46 1,158,992 -0.37(-0.21%)
Dec 09, 2019 179.31 181.55 178.71 178.83 1,425,133 -0.49(-0.27%)
Dec 06, 2019 177.93 179.92 176.73 179.32 971,300 +2.69(+1.52%)
Dec 05, 2019 177.56 177.56 175.22 176.63 974,952 +0.23(+0.13%)
Dec 04, 2019 175.09 177.33 173.61 176.40 1,122,727 +1.00(+0.57%)
Dec 03, 2019 172.20 175.73 170.92 175.40 1,422,431 -0.23(-0.13%)
Dec 02, 2019 180.69 181.19 175.07 175.63 1,886,787 -5.27(-2.91%)
Nov 29, 2019 178.50 181.35 176.65 180.90 1,472,300 +0.72(+0.40%)
Nov 27, 2019 170.53 180.62 169.70 180.18 4,435,200 +8.33(+4.85%)
Nov 26, 2019 169.79 172.00 168.70 171.85 3,420,235 +2.97(+1.76%)
Nov 25, 2019 168.00 169.29 167.67 168.88 1,573,336 +1.87(+1.12%)
Nov 22, 2019 165.96 167.20 164.48 167.01 899,400 +1.96(+1.19%)
Nov 21, 2019 165.33 165.92 164.11 165.05 1,242,538 -0.28(-0.17%)
Nov 20, 2019 165.00 167.05 164.08 165.33 1,529,023 +0.80(+0.49%)
Nov 19, 2019 163.47 164.94 162.42 164.53 1,269,592 +2.09(+1.29%)
Nov 18, 2019 160.03 163.72 159.78 162.44 1,538,112 +0.69(+0.43%)
Nov 15, 2019 158.36 161.80 157.50 161.75 1,726,600 +3.61(+2.28%)
Nov 14, 2019 158.41 159.34 157.32 158.14 1,272,042 -1.07(-0.67%)
Nov 13, 2019 156.84 159.33 156.06 159.21 983,164 +1.15(+0.73%)
Nov 12, 2019 154.78 158.58 154.33 158.06 1,618,050 +5.14(+3.36%)
Nov 11, 2019 152.39 154.10 151.90 152.92 539,499 -0.04(-0.03%)
Nov 08, 2019 150.79 152.99 150.43 152.96 665,400 +1.14(+0.75%)
Nov 07, 2019 152.31 153.80 151.00 151.82 639,433 +0.31(+0.20%)
Nov 06, 2019 151.68 151.96 150.48 151.51 832,295 -0.22(-0.14%)
Nov 05, 2019 152.04 153.37 149.08 151.73 1,023,480 +0.46(+0.30%)
Nov 04, 2019 151.15 151.76 149.55 151.27 1,019,085 +1.02(+0.68%)
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.