Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 173.79 182.33 172.98 181.76 22,674,700 +1.75(+0.97%)
Feb 27, 2020 182.12 186.34 180.00 180.01 17,524,400 -7.20(-3.85%)
Feb 26, 2020 190.00 193.51 187.03 187.21 14,214,717 -1.19(-0.63%)
Feb 25, 2020 198.79 199.89 187.72 188.40 18,530,304 -10.39(-5.23%)
Feb 24, 2020 197.89 203.77 194.01 198.79 13,170,344 -10.02(-4.80%)
Feb 21, 2020 209.90 210.22 207.42 208.81 9,233,200 -2.64(-1.25%)
Feb 20, 2020 212.13 213.69 208.28 211.45 8,529,613 -1.86(-0.87%)
Feb 19, 2020 212.52 214.17 211.71 213.31 5,921,185 +2.11(+1.00%)
Feb 18, 2020 210.00 211.50 209.36 211.20 7,651,842 +0.91(+0.43%)
Feb 14, 2020 208.29 210.77 208.01 210.29 6,548,800 +2.61(+1.26%)
Feb 13, 2020 206.62 208.47 206.05 207.68 9,493,995 +0.24(+0.12%)
Feb 12, 2020 205.00 208.15 205.00 207.44 7,350,457 +3.50(+1.72%)
Feb 11, 2020 207.50 207.67 203.64 203.94 10,230,624 -2.05(-1.00%)
Feb 10, 2020 201.97 206.13 201.86 205.99 6,236,282 +3.25(+1.60%)
Feb 07, 2020 201.98 203.83 201.09 202.74 5,691,100 -0.30(-0.15%)
Feb 06, 2020 203.05 204.63 202.48 203.04 7,000,061 +0.23(+0.11%)
Feb 05, 2020 205.50 205.60 199.95 202.81 8,671,499 -0.75(-0.37%)
Feb 04, 2020 203.50 204.92 202.23 203.56 10,198,162 +2.75(+1.37%)
Feb 03, 2020 199.94 202.26 199.85 200.81 10,886,111 +1.84(+0.92%)
Jan 31, 2020 201.49 203.98 198.26 198.97 16,699,500 -9.24(-4.44%)
Jan 30, 2020 204.00 208.50 203.32 208.21 8,527,405 +3.35(+1.64%)
Jan 29, 2020 204.30 205.92 202.51 204.86 7,041,143 +2.01(+0.99%)
Jan 28, 2020 202.39 203.84 201.78 202.85 7,211,624 +1.16(+0.58%)
Jan 27, 2020 200.00 203.33 199.10 201.69 7,195,637 -3.31(-1.61%)
Jan 24, 2020 207.42 207.99 204.21 205.00 7,812,800 -1.52(-0.74%)
Jan 23, 2020 207.90 208.40 205.30 206.52 8,519,652 -1.38(-0.66%)
Jan 22, 2020 207.51 210.13 207.29 207.90 8,063,842 +0.61(+0.29%)
Jan 21, 2020 204.13 208.39 203.80 207.29 14,860,648 +2.59(+1.27%)
Jan 17, 2020 201.76 204.75 199.98 204.70 12,518,900 +3.75(+1.87%)
Jan 16, 2020 201.00 201.50 199.78 200.95 9,982,613 +1.15(+0.58%)
Jan 15, 2020 197.00 200.15 196.32 199.80 10,827,545 +3.75(+1.91%)
Jan 14, 2020 196.74 196.95 195.14 196.05 6,236,462 +0.72(+0.37%)
Jan 13, 2020 194.44 195.60 194.28 195.33 11,280,526 +1.56(+0.81%)
Jan 10, 2020 193.50 194.57 193.11 193.77 6,587,500 +0.52(+0.27%)
Jan 09, 2020 193.00 193.92 192.52 193.25 6,747,962 +1.33(+0.69%)
Jan 08, 2020 189.49 192.50 188.80 191.92 5,712,086 +3.23(+1.71%)
Jan 07, 2020 189.59 190.10 188.60 188.69 4,394,753 -0.50(-0.26%)
Jan 06, 2020 188.00 189.21 187.16 189.19 10,109,197 -0.41(-0.22%)
Jan 03, 2020 188.41 190.96 187.92 189.60 4,900,800 -1.52(-0.80%)
Jan 02, 2020 189.00 191.14 188.72 191.12 8,732,980 +3.22(+1.71%)
Dec 31, 2019 187.06 188.00 186.54 187.90 5,273,000 +0.07(+0.04%)
Dec 30, 2019 189.31 189.48 187.12 187.83 4,833,558 -1.56(-0.82%)
Dec 27, 2019 189.74 189.89 188.47 189.39 5,448,800 +0.23(+0.12%)
Dec 26, 2019 187.89 189.18 187.70 189.16 5,237,032 +1.59(+0.85%)
Dec 24, 2019 187.10 188.02 186.91 187.57 2,420,900 +0.49(+0.26%)
Dec 23, 2019 188.15 188.41 187.00 187.08 5,831,735 -0.92(-0.49%)
Dec 20, 2019 187.60 188.17 186.30 188.00 11,259,600 +1.46(+0.78%)
Dec 19, 2019 184.50 186.58 184.50 186.54 5,854,152 +1.64(+0.89%)
Dec 18, 2019 185.52 186.44 184.90 184.90 8,968,480 -0.62(-0.33%)
Dec 17, 2019 186.50 186.78 184.10 185.52 10,208,690 -0.72(-0.39%)
Dec 16, 2019 186.33 186.82 185.77 186.24 8,249,867 +1.10(+0.59%)
Dec 13, 2019 182.50 185.52 182.04 185.14 8,558,800 +2.50(+1.37%)
Dec 12, 2019 181.66 183.33 180.83 182.64 11,191,574 +0.63(+0.35%)
Dec 11, 2019 183.07 183.08 181.19 182.01 7,138,841 -0.25(-0.14%)
Dec 10, 2019 182.55 183.15 181.90 182.26 8,625,678 -0.66(-0.36%)
Dec 09, 2019 181.90 183.26 181.30 182.92 10,233,074 +0.75(+0.41%)
Dec 06, 2019 182.74 183.28 181.34 182.17 14,527,600 +0.28(+0.15%)
Dec 05, 2019 181.25 182.03 180.07 181.89 4,638,594 +1.29(+0.71%)
Dec 04, 2019 182.66 182.80 180.47 180.60 10,650,376 -1.30(-0.71%)
Dec 03, 2019 179.90 182.14 179.66 181.90 4,562,139 +0.11(+0.06%)
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.