Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 541.50 544.67 520.29 528.83 1,226,023 -22.79(-4.13%)
Feb 27, 2020 576.02 582.31 551.41 551.62 777,891 -29.87(-5.14%)
Feb 26, 2020 585.84 588.86 576.91 581.49 449,029 -1.98(-0.34%)
Feb 25, 2020 593.68 596.32 579.33 583.46 734,030 -9.47(-1.60%)
Feb 24, 2020 595.98 601.71 586.30 592.93 589,788 -10.20(-1.69%)
Feb 21, 2020 599.42 604.06 592.20 603.13 657,914 +6.99(+1.17%)
Feb 20, 2020 592.11 596.26 587.79 596.14 384,587 +4.29(+0.73%)
Feb 19, 2020 595.96 597.72 589.72 591.85 440,500 +0.12(+0.02%)
Feb 18, 2020 592.26 597.61 587.83 591.73 465,421 -4.66(-0.78%)
Feb 14, 2020 587.59 601.60 585.85 596.38 476,930 +11.86(+2.03%)
Feb 13, 2020 565.54 585.15 562.68 584.52 552,860 +11.59(+2.02%)
Feb 12, 2020 566.58 574.25 562.99 572.93 616,026 +8.80(+1.56%)
Feb 11, 2020 563.70 569.80 561.77 564.13 375,245 +1.42(+0.25%)
Feb 10, 2020 560.10 564.28 558.15 562.71 294,000 +5.54(+1.00%)
Feb 07, 2020 556.38 558.59 553.61 557.17 203,171 +2.09(+0.38%)
Feb 06, 2020 557.41 558.85 546.65 555.08 233,876 +2.27(+0.41%)
Feb 05, 2020 559.46 560.13 551.65 552.81 356,211 -6.06(-1.08%)
Feb 04, 2020 559.09 560.36 556.49 558.87 354,511 +3.91(+0.70%)
Feb 03, 2020 544.81 557.30 543.42 554.96 484,721 +12.75(+2.35%)
Jan 31, 2020 555.39 556.50 540.03 542.21 531,421 -12.20(-2.20%)
Jan 30, 2020 554.13 559.10 554.13 554.41 378,962 +0.29(+0.05%)
Jan 29, 2020 551.71 555.56 548.70 554.12 264,467 +0.10(+0.02%)
Jan 28, 2020 547.97 555.95 547.41 554.01 346,013 +7.92(+1.45%)
Jan 27, 2020 542.38 547.02 538.42 546.09 253,597 +1.83(+0.34%)
Jan 24, 2020 549.23 554.73 542.50 544.26 357,725 -3.72(-0.68%)
Jan 23, 2020 546.59 555.05 544.81 547.98 383,119 +3.99(+0.73%)
Jan 22, 2020 547.38 550.90 543.18 543.99 483,028 +1.54(+0.28%)
Jan 21, 2020 543.85 546.64 536.89 542.46 740,609 +1.84(+0.34%)
Jan 17, 2020 546.14 548.61 540.53 540.62 863,804 -6.55(-1.20%)
Jan 16, 2020 540.21 548.35 539.34 547.17 567,856 +8.17(+1.51%)
Jan 15, 2020 541.13 544.78 537.91 539.00 428,867 -0.24(-0.04%)
Jan 14, 2020 547.80 548.89 535.96 539.24 419,125 -7.78(-1.42%)
Jan 13, 2020 546.95 550.30 544.54 547.02 431,025 +0.88(+0.16%)
Jan 10, 2020 545.51 547.76 539.99 546.14 334,884 +4.61(+0.85%)
Jan 09, 2020 535.98 542.46 529.04 541.53 249,699 +4.77(+0.89%)
Jan 08, 2020 536.02 538.93 528.68 536.76 283,871 +1.77(+0.33%)
Jan 07, 2020 537.37 539.24 528.68 534.99 274,756 -2.39(-0.44%)
Jan 06, 2020 537.98 540.62 533.03 537.38 309,242 -0.59(-0.11%)
Jan 03, 2020 529.10 542.79 529.10 537.97 418,850 +5.30(+1.00%)
Jan 02, 2020 536.86 537.78 529.61 532.67 487,803 -4.00(-0.75%)
Dec 31, 2019 533.76 536.86 531.76 536.67 318,243 +3.18(+0.60%)
Dec 30, 2019 533.54 535.50 528.70 533.49 268,791 -2.08(-0.39%)
Dec 27, 2019 535.44 537.36 531.56 535.56 252,115 +2.75(+0.52%)
Dec 26, 2019 527.44 533.37 526.06 532.81 166,483 +5.76(+1.09%)
Dec 24, 2019 525.49 530.24 523.30 527.05 89,839 +1.47(+0.28%)
Dec 23, 2019 530.85 532.65 524.17 525.58 197,637 -5.58(-1.05%)
Dec 20, 2019 534.97 535.29 527.57 531.16 1,013,573 +1.65(+0.31%)
Dec 19, 2019 520.87 531.87 519.03 529.51 422,968 +9.63(+1.85%)
Dec 18, 2019 514.51 521.17 513.35 519.89 534,844 +7.29(+1.42%)
Dec 17, 2019 520.01 525.00 511.20 512.60 447,615 -4.86(-0.94%)
Dec 16, 2019 508.03 518.42 503.06 517.45 514,509 +10.08(+1.99%)
Dec 13, 2019 503.54 508.19 499.35 507.37 602,118 +3.71(+0.74%)
Dec 12, 2019 516.13 516.13 502.24 503.66 421,250 -10.43(-2.03%)
Dec 11, 2019 514.16 518.66 509.81 514.09 362,137 +1.30(+0.25%)
Dec 10, 2019 518.08 519.32 511.36 512.79 370,297 -2.75(-0.53%)
Dec 09, 2019 514.47 517.28 512.38 515.54 226,492 +1.41(+0.27%)
Dec 06, 2019 516.89 521.30 513.85 514.13 334,123 -0.80(-0.16%)
Dec 05, 2019 516.04 518.53 511.13 514.93 367,343 -2.64(-0.51%)
Dec 04, 2019 505.46 518.57 504.54 517.57 449,966 +9.50(+1.87%)
Dec 03, 2019 506.32 511.17 502.98 508.07 487,132 +2.63(+0.52%)
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.