Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 134.11 134.11 130.94 131.10 4,168,446 -2.84(-2.12%)
Jan 30, 2020 129.72 134.93 129.65 133.94 5,585,176 +2.58(+1.97%)
Jan 29, 2020 130.97 132.50 130.47 131.36 2,998,997 +0.62(+0.47%)
Jan 28, 2020 130.20 131.32 129.77 130.74 2,821,701 +0.89(+0.69%)
Jan 27, 2020 128.94 130.59 128.94 129.85 3,010,552 -0.71(-0.55%)
Jan 24, 2020 133.17 133.30 130.21 130.56 3,390,657 -2.01(-1.52%)
Jan 23, 2020 132.61 133.07 131.32 132.57 3,343,245 -0.33(-0.25%)
Jan 22, 2020 132.61 133.55 132.08 132.90 2,920,772 +0.61(+0.46%)
Jan 21, 2020 130.97 132.91 129.96 132.29 5,165,550 +1.25(+0.95%)
Jan 17, 2020 132.26 133.07 130.83 131.04 5,745,008 -1.74(-1.31%)
Jan 16, 2020 133.15 133.28 131.29 132.78 4,040,482 +0.30(+0.23%)
Jan 15, 2020 131.98 133.02 131.44 132.48 3,916,085 +0.43(+0.33%)
Jan 14, 2020 130.49 132.28 129.67 132.04 4,990,547 +1.61(+1.23%)
Jan 13, 2020 129.74 131.43 129.45 130.44 5,450,584 +0.88(+0.68%)
Jan 10, 2020 127.47 129.81 127.24 129.56 4,449,971 +1.95(+1.53%)
Jan 09, 2020 126.32 128.02 125.81 127.60 4,817,569 +2.08(+1.65%)
Jan 08, 2020 124.36 126.00 123.93 125.53 5,526,711 +1.13(+0.91%)
Jan 07, 2020 123.64 124.79 123.64 124.40 2,607,853 +0.23(+0.19%)
Jan 06, 2020 123.33 124.45 122.93 124.17 2,239,972 +0.46(+0.37%)
Jan 03, 2020 122.33 124.36 122.26 123.71 2,091,892 -0.41(-0.33%)
Jan 02, 2020 123.71 124.17 122.73 124.12 2,347,859 +0.73(+0.59%)
Dec 31, 2019 123.15 123.47 122.52 123.39 1,650,804 +0.12(+0.10%)
Dec 30, 2019 123.47 123.86 122.86 123.27 1,977,148 -0.21(-0.17%)
Dec 27, 2019 123.52 123.71 122.83 123.47 2,302,157 +0.36(+0.29%)
Dec 26, 2019 122.98 123.64 122.67 123.12 1,354,879 +0.03(+0.02%)
Dec 24, 2019 123.05 123.18 122.17 123.09 1,294,930 -0.04(-0.03%)
Dec 23, 2019 124.29 124.47 123.01 123.13 2,634,589 -1.20(-0.97%)
Dec 20, 2019 124.38 128.62 123.21 124.33 9,832,289 +1.48(+1.21%)
Dec 19, 2019 121.18 122.97 120.49 122.84 4,711,697 +1.29(+1.06%)
Dec 18, 2019 120.06 122.03 119.88 121.56 8,705,656 +3.90(+3.31%)
Dec 17, 2019 116.41 119.26 115.77 117.66 7,153,558 +2.33(+2.02%)
Dec 16, 2019 115.54 116.66 114.59 115.33 3,694,471 +1.24(+1.09%)
Dec 13, 2019 114.52 114.71 113.33 114.09 3,561,830 -0.16(-0.14%)
Dec 12, 2019 113.18 114.47 113.18 114.25 3,152,304 +0.86(+0.76%)
Dec 11, 2019 113.18 113.78 112.64 113.39 3,662,176 +0.12(+0.11%)
Dec 10, 2019 113.18 113.74 112.76 113.27 3,826,760 +0.39(+0.34%)
Dec 09, 2019 112.22 113.45 111.66 112.88 2,487,240 +0.56(+0.50%)
Dec 06, 2019 112.63 113.32 112.26 112.32 2,623,307 -0.12(-0.11%)
Dec 05, 2019 111.16 112.58 110.35 112.44 3,198,914 +1.03(+0.93%)
Dec 04, 2019 111.04 111.57 110.38 111.41 2,766,258 +1.00(+0.90%)
Dec 03, 2019 109.28 110.70 108.83 110.41 3,251,664 +0.82(+0.75%)
Dec 02, 2019 110.33 111.02 109.00 109.60 2,343,025 -0.57(-0.52%)
Nov 29, 2019 110.06 110.82 110.00 110.17 1,324,968 -0.08(-0.08%)
Nov 27, 2019 110.53 110.69 109.48 110.25 1,915,393 +0.33(+0.30%)
Nov 26, 2019 110.28 110.88 109.84 109.93 5,012,494 -0.35(-0.32%)
Nov 25, 2019 109.47 111.21 109.47 110.28 3,130,860 +1.19(+1.09%)
Nov 22, 2019 108.05 109.54 107.69 109.09 3,323,338 +1.36(+1.26%)
Nov 21, 2019 107.68 108.45 106.36 107.73 3,099,121 +0.13(+0.12%)
Nov 20, 2019 107.93 108.83 107.07 107.60 3,875,338 -0.46(-0.43%)
Nov 19, 2019 107.05 109.02 106.79 108.06 4,028,070 +0.97(+0.90%)
Nov 18, 2019 106.11 107.15 105.95 107.09 3,580,671 +0.83(+0.78%)
Nov 15, 2019 104.52 106.86 104.52 106.26 5,173,863 +1.69(+1.62%)
Nov 14, 2019 105.33 105.48 104.21 104.58 2,798,355 -0.71(-0.67%)
Nov 13, 2019 105.36 105.97 104.78 105.28 3,508,544 -0.36(-0.34%)
Nov 12, 2019 105.27 106.45 104.97 105.64 2,435,297 +0.34(+0.33%)
Nov 11, 2019 105.91 106.61 104.75 105.29 1,896,436 -0.68(-0.64%)
Nov 08, 2019 105.15 106.01 104.64 105.97 2,382,782 +0.71(+0.67%)
Nov 07, 2019 106.63 107.00 104.57 105.27 3,295,575 -0.98(-0.92%)
Nov 06, 2019 104.14 106.68 104.09 106.25 4,257,010 +2.40(+2.31%)
Nov 05, 2019 105.43 105.55 103.16 103.85 3,596,662 -1.74(-1.64%)
Nov 04, 2019 105.70 106.72 105.35 105.58 3,216,177 +0.56(+0.53%)
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.