Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 197.08 199.52 193.92 194.62 17,072,998 -9.04(-4.44%)
Jan 30, 2020 199.54 203.94 198.87 203.66 8,718,128 +3.28(+1.64%)
Jan 29, 2020 199.83 201.41 198.08 200.38 7,198,624 +1.97(+0.99%)
Jan 28, 2020 197.96 199.38 197.37 198.41 7,372,918 +1.13(+0.57%)
Jan 27, 2020 195.62 198.88 194.74 197.28 7,356,573 -3.24(-1.61%)
Jan 24, 2020 202.88 203.44 199.74 200.51 7,987,540 -1.49(-0.74%)
Jan 23, 2020 203.35 203.84 200.81 202.00 8,710,201 -1.35(-0.66%)
Jan 22, 2020 202.97 205.53 202.75 203.35 8,244,197 +0.60(+0.29%)
Jan 21, 2020 199.66 203.83 199.34 202.75 15,193,019 +2.53(+1.27%)
Jan 17, 2020 197.35 200.27 195.60 200.22 12,798,896 +3.67(+1.87%)
Jan 16, 2020 196.60 197.09 195.41 196.55 10,205,883 +1.12(+0.58%)
Jan 15, 2020 192.69 195.77 192.03 195.43 11,069,712 +3.67(+1.91%)
Jan 14, 2020 192.44 192.64 190.87 191.76 6,375,946 +0.70(+0.37%)
Jan 13, 2020 190.19 191.32 190.03 191.06 11,532,825 +1.53(+0.81%)
Jan 10, 2020 189.27 190.31 188.88 189.53 6,734,835 +0.51(+0.27%)
Jan 09, 2020 188.78 189.68 188.31 189.02 6,898,886 +1.30(+0.69%)
Jan 08, 2020 185.34 188.29 184.67 187.72 5,839,841 +3.16(+1.71%)
Jan 07, 2020 185.44 185.94 184.47 184.56 4,493,045 -0.49(-0.26%)
Jan 06, 2020 183.89 185.07 183.07 185.05 10,335,298 -0.40(-0.22%)
Jan 03, 2020 184.29 186.78 183.81 185.45 5,010,410 -1.49(-0.80%)
Jan 02, 2020 184.87 186.96 184.59 186.94 8,928,301 +3.15(+1.71%)
Dec 31, 2019 182.97 183.89 182.46 183.79 5,390,935 +0.07(+0.04%)
Dec 30, 2019 185.17 185.34 183.03 183.72 4,941,664 -1.53(-0.82%)
Dec 27, 2019 185.59 185.73 184.35 185.25 5,570,667 +0.23(+0.12%)
Dec 26, 2019 183.78 185.04 183.59 185.02 5,354,162 +1.55(+0.85%)
Dec 24, 2019 183.01 183.91 182.82 183.47 2,475,045 +0.48(+0.26%)
Dec 23, 2019 184.03 184.29 182.91 182.99 5,962,167 -0.90(-0.49%)
Dec 20, 2019 183.50 184.05 182.22 183.89 11,511,431 +1.43(+0.78%)
Dec 19, 2019 180.46 182.50 180.46 182.46 5,985,085 +1.60(+0.89%)
Dec 18, 2019 181.46 182.36 180.85 180.85 9,169,068 -0.61(-0.33%)
Dec 17, 2019 182.42 182.69 180.07 181.46 10,437,016 -0.70(-0.39%)
Dec 16, 2019 182.25 182.73 181.71 182.17 8,434,382 +1.08(+0.59%)
Dec 13, 2019 178.51 181.46 178.06 181.09 8,750,225 +2.45(+1.37%)
Dec 12, 2019 177.69 179.32 176.87 178.64 11,441,883 +0.62(+0.35%)
Dec 11, 2019 179.06 179.07 177.23 178.03 7,298,507 -0.25(-0.14%)
Dec 10, 2019 178.56 179.14 177.92 178.27 8,818,599 -0.65(-0.36%)
Dec 09, 2019 177.92 179.25 177.33 178.92 10,461,946 +0.73(+0.41%)
Dec 06, 2019 178.74 179.27 177.37 178.19 14,852,522 +0.27(+0.15%)
Dec 05, 2019 177.28 178.05 176.13 177.91 4,742,340 +1.26(+0.71%)
Dec 04, 2019 178.66 178.80 176.52 176.65 10,888,581 -1.27(-0.71%)
Dec 03, 2019 175.96 178.16 175.73 177.92 4,664,175 +0.11(+0.06%)
Dec 02, 2019 180.21 180.34 175.94 177.81 7,037,130 -2.66(-1.47%)
Nov 29, 2019 179.91 180.81 179.35 180.47 3,209,206 +0.14(+0.08%)
Nov 27, 2019 179.00 180.50 178.27 180.34 11,709,360 +1.78(+1.00%)
Nov 26, 2019 177.49 178.92 177.25 178.56 7,237,327 +1.55(+0.87%)
Nov 25, 2019 176.45 177.38 176.17 177.01 5,579,833 +1.47(+0.84%)
Nov 22, 2019 176.19 176.52 174.45 175.54 7,019,155 -0.41(-0.23%)
Nov 21, 2019 177.21 177.83 175.40 175.96 5,225,843 -1.73(-0.97%)
Nov 20, 2019 178.32 179.21 176.41 177.69 6,175,611 -1.09(-0.61%)
Nov 19, 2019 176.44 178.98 176.26 178.77 8,741,142 +3.04(+1.73%)
Nov 18, 2019 175.64 176.38 175.06 175.73 7,334,938 -0.11(-0.06%)
Nov 15, 2019 176.09 176.73 175.16 175.84 7,984,166 +0.02(+0.01%)
Nov 14, 2019 175.08 175.84 174.16 175.82 10,030,396 +0.63(+0.36%)
Nov 13, 2019 175.18 176.63 173.72 175.19 6,306,891 -0.32(-0.18%)
Nov 12, 2019 175.71 176.80 174.67 175.51 6,266,068 +0.19(+0.11%)
Nov 11, 2019 174.30 176.12 174.01 175.33 3,704,583 +0.57(+0.32%)
Nov 08, 2019 174.19 175.23 173.62 174.76 3,988,580 +0.53(+0.30%)
Nov 07, 2019 173.18 176.40 172.69 174.24 7,398,200 +1.62(+0.94%)
Nov 06, 2019 172.22 174.00 172.00 172.61 7,159,725 +0.39(+0.23%)
Nov 05, 2019 174.86 175.34 171.06 172.22 7,625,699 -2.52(-1.44%)
Nov 04, 2019 177.80 178.11 174.61 174.74 7,320,108 -1.93(-1.09%)
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.