Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 547.23 550.43 525.79 534.42 1,213,196 -23.03(-4.13%)
Feb 27, 2020 582.11 588.47 557.24 557.45 769,753 -30.18(-5.14%)
Feb 26, 2020 592.03 595.09 583.01 587.63 444,331 -2.00(-0.34%)
Feb 25, 2020 599.96 602.63 585.45 589.63 726,350 -9.57(-1.60%)
Feb 24, 2020 602.28 608.07 592.50 599.20 583,618 -10.30(-1.69%)
Feb 21, 2020 605.76 610.45 598.46 609.51 651,030 +7.06(+1.17%)
Feb 20, 2020 598.37 602.57 594.00 602.45 380,564 +4.34(+0.73%)
Feb 19, 2020 602.26 604.04 595.95 598.11 435,891 +0.12(+0.02%)
Feb 18, 2020 598.52 603.93 594.05 597.98 460,551 -4.71(-0.78%)
Feb 14, 2020 593.80 607.96 592.04 602.69 471,940 +11.99(+2.03%)
Feb 13, 2020 571.51 591.34 568.63 590.70 547,075 +11.72(+2.02%)
Feb 12, 2020 572.57 580.32 568.94 578.99 609,580 +8.89(+1.56%)
Feb 11, 2020 569.66 575.83 567.72 570.09 371,318 +1.43(+0.25%)
Feb 10, 2020 566.02 570.25 564.05 568.66 290,924 +5.60(+1.00%)
Feb 07, 2020 562.26 564.50 559.46 563.06 201,045 +2.11(+0.38%)
Feb 06, 2020 563.30 564.76 552.43 560.95 231,429 +2.30(+0.41%)
Feb 05, 2020 565.37 566.05 557.49 558.66 352,484 -6.12(-1.08%)
Feb 04, 2020 565.00 566.28 562.37 564.78 350,802 +3.95(+0.70%)
Feb 03, 2020 550.57 563.19 549.17 560.83 479,650 +12.89(+2.35%)
Jan 31, 2020 561.27 562.38 545.74 547.94 525,861 -12.33(-2.20%)
Jan 30, 2020 559.99 565.02 559.99 560.27 374,997 +0.30(+0.05%)
Jan 29, 2020 557.54 561.43 554.50 559.98 261,700 +0.10(+0.02%)
Jan 28, 2020 553.76 561.82 553.20 559.87 342,393 +8.01(+1.45%)
Jan 27, 2020 548.11 552.80 544.12 551.86 250,944 +1.85(+0.34%)
Jan 24, 2020 555.04 560.60 548.23 550.01 353,982 -3.76(-0.68%)
Jan 23, 2020 552.37 560.92 550.57 553.78 379,111 +4.03(+0.73%)
Jan 22, 2020 553.16 556.72 548.93 549.75 477,974 +1.55(+0.28%)
Jan 21, 2020 549.60 552.42 542.56 548.19 732,861 +1.86(+0.34%)
Jan 17, 2020 551.91 554.41 546.24 546.34 854,767 -6.62(-1.20%)
Jan 16, 2020 545.92 554.14 545.04 552.95 561,915 +8.25(+1.51%)
Jan 15, 2020 546.86 550.54 543.60 544.70 424,380 -0.24(-0.04%)
Jan 14, 2020 553.59 554.70 541.62 544.94 414,740 -7.86(-1.42%)
Jan 13, 2020 552.74 556.12 550.29 552.80 426,516 +0.89(+0.16%)
Jan 10, 2020 551.28 553.55 545.70 551.91 331,381 +4.65(+0.85%)
Jan 09, 2020 541.64 548.19 534.64 547.25 247,087 +4.82(+0.89%)
Jan 08, 2020 541.69 544.63 534.27 542.43 280,901 +1.78(+0.33%)
Jan 07, 2020 543.06 544.94 534.27 540.65 271,882 -2.42(-0.44%)
Jan 06, 2020 543.67 546.34 538.67 543.07 306,007 -0.59(-0.11%)
Jan 03, 2020 534.69 548.53 534.69 543.66 414,468 +5.36(+1.00%)
Jan 02, 2020 542.53 543.46 535.21 538.30 482,700 -4.04(-0.75%)
Dec 31, 2019 539.40 542.53 537.38 542.34 314,914 +3.22(+0.60%)
Dec 30, 2019 539.18 541.16 534.28 539.12 265,978 -2.10(-0.39%)
Dec 27, 2019 541.10 543.04 537.18 541.23 249,477 +2.78(+0.52%)
Dec 26, 2019 533.02 539.01 531.62 538.45 164,741 +5.83(+1.09%)
Dec 24, 2019 531.04 535.85 528.83 532.62 88,899 +1.49(+0.28%)
Dec 23, 2019 536.46 538.28 529.71 531.13 195,569 -5.64(-1.05%)
Dec 20, 2019 540.62 540.95 533.15 536.77 1,002,968 +1.66(+0.31%)
Dec 19, 2019 526.38 537.49 524.52 535.11 418,543 +9.73(+1.85%)
Dec 18, 2019 519.95 526.68 518.78 525.38 529,248 +7.37(+1.42%)
Dec 17, 2019 525.50 530.55 516.60 518.01 442,932 -4.91(-0.94%)
Dec 16, 2019 513.40 523.91 508.38 522.92 509,126 +10.18(+1.99%)
Dec 13, 2019 508.86 513.57 504.63 512.74 595,818 +3.75(+0.74%)
Dec 12, 2019 521.59 521.59 507.55 508.98 416,842 -10.54(-2.03%)
Dec 11, 2019 519.60 524.15 515.21 519.52 358,348 +1.31(+0.25%)
Dec 10, 2019 523.55 524.81 516.77 518.21 366,423 -2.78(-0.53%)
Dec 09, 2019 519.91 522.75 517.80 520.99 224,122 +1.42(+0.27%)
Dec 06, 2019 522.35 526.81 519.28 519.57 330,627 -0.81(-0.16%)
Dec 05, 2019 521.50 524.02 516.54 520.38 363,499 -2.67(-0.51%)
Dec 04, 2019 510.81 524.05 509.88 523.04 445,258 +9.60(+1.87%)
Dec 03, 2019 511.68 516.58 508.30 513.44 482,036 +2.66(+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.