Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 135.82 137.02 131.09 132.91 285,800 -3.23(-2.37%)
Jan 30, 2020 138.37 139.79 133.82 136.14 365,116 -3.07(-2.21%)
Jan 29, 2020 135.69 140.12 135.69 139.21 562,990 +3.53(+2.60%)
Jan 28, 2020 133.76 135.77 133.09 135.68 292,565 +2.18(+1.63%)
Jan 27, 2020 124.85 134.61 124.61 133.50 1,283,603 +8.65(+6.93%)
Jan 24, 2020 126.43 126.80 124.01 124.85 327,200 -1.58(-1.25%)
Jan 23, 2020 125.37 127.67 124.32 126.43 351,877 +1.72(+1.38%)
Jan 22, 2020 122.51 126.94 122.49 124.71 351,519 +2.90(+2.38%)
Jan 21, 2020 121.23 122.59 118.75 121.81 453,616 +0.81(+0.67%)
Jan 17, 2020 124.20 124.20 120.59 121.00 302,400 -2.80(-2.26%)
Jan 16, 2020 119.14 124.84 118.75 123.80 724,256 +5.53(+4.68%)
Jan 15, 2020 114.52 119.25 114.23 118.27 500,347 +3.96(+3.46%)
Jan 14, 2020 115.00 115.00 111.18 114.31 460,514 -1.70(-1.47%)
Jan 13, 2020 117.67 119.54 115.71 116.01 588,035 -1.30(-1.11%)
Jan 10, 2020 118.76 119.37 115.46 117.31 553,900 -0.70(-0.59%)
Jan 09, 2020 120.22 120.52 117.01 118.01 491,362 -1.29(-1.08%)
Jan 08, 2020 120.00 120.74 118.79 119.30 375,437 +0.04(+0.03%)
Jan 07, 2020 119.56 119.99 118.40 119.26 358,822 -0.73(-0.61%)
Jan 06, 2020 116.05 120.00 115.36 119.99 485,644 +1.95(+1.65%)
Jan 03, 2020 116.61 118.70 116.16 118.04 313,700 +0.03(+0.03%)
Jan 02, 2020 117.62 118.61 116.48 118.01 376,583 +0.47(+0.40%)
Dec 31, 2019 116.73 117.97 114.93 117.54 400,600 +0.52(+0.44%)
Dec 30, 2019 115.96 117.25 114.62 117.02 284,346 +0.93(+0.80%)
Dec 27, 2019 117.22 117.70 115.11 116.09 290,100 -0.86(-0.74%)
Dec 26, 2019 116.45 117.53 116.00 116.95 331,669 +0.30(+0.26%)
Dec 24, 2019 117.03 117.51 116.31 116.65 132,200 -0.21(-0.18%)
Dec 23, 2019 113.86 117.11 113.01 116.86 314,351 +2.54(+2.22%)
Dec 20, 2019 112.68 114.85 112.33 114.32 416,300 +2.82(+2.53%)
Dec 19, 2019 110.41 111.62 109.12 111.50 296,512 +1.29(+1.17%)
Dec 18, 2019 111.32 111.32 109.33 110.21 394,107 -0.77(-0.69%)
Dec 17, 2019 112.98 112.98 110.54 110.98 392,353 -1.23(-1.10%)
Dec 16, 2019 109.68 113.23 109.28 112.21 354,274 +2.76(+2.52%)
Dec 13, 2019 107.27 109.84 107.27 109.45 301,300 +1.90(+1.77%)
Dec 12, 2019 108.07 108.98 107.11 107.55 463,499 -0.59(-0.55%)
Dec 11, 2019 109.79 109.83 107.71 108.14 379,508 -1.40(-1.28%)
Dec 10, 2019 111.00 111.49 109.07 109.54 419,610 -1.50(-1.35%)
Dec 09, 2019 112.41 112.64 110.00 111.04 330,908 -2.10(-1.86%)
Dec 06, 2019 113.98 114.75 112.98 113.14 306,700 -0.21(-0.19%)
Dec 05, 2019 113.06 114.27 111.08 113.35 343,355 +0.51(+0.45%)
Dec 04, 2019 113.32 114.76 112.16 112.84 257,815 +0.24(+0.21%)
Dec 03, 2019 111.13 113.00 110.53 112.60 307,429 +0.83(+0.74%)
Dec 02, 2019 112.25 112.58 109.67 111.77 347,112 -0.01(-0.01%)
Nov 29, 2019 112.31 112.91 110.82 111.78 107,600 -0.86(-0.76%)
Nov 27, 2019 112.32 114.22 111.51 112.64 248,400 +1.30(+1.17%)
Nov 26, 2019 111.96 112.34 110.48 111.34 693,939 -0.91(-0.81%)
Nov 25, 2019 107.31 112.35 107.31 112.25 476,886 +4.61(+4.28%)
Nov 22, 2019 107.86 109.53 106.90 107.64 417,200 +0.70(+0.65%)
Nov 21, 2019 106.85 107.70 105.97 106.94 281,043 +0.00(+0.00%)
Nov 20, 2019 104.73 109.58 104.56 106.94 651,023 +2.19(+2.09%)
Nov 19, 2019 105.51 106.10 103.98 104.75 670,662 +0.12(+0.11%)
Nov 18, 2019 105.40 107.00 103.38 104.63 489,215 -0.56(-0.53%)
Nov 15, 2019 105.14 106.07 104.52 105.19 488,100 +0.21(+0.20%)
Nov 14, 2019 106.02 106.50 104.66 104.98 538,264 -1.26(-1.19%)
Nov 13, 2019 103.93 107.60 102.74 106.24 498,568 +2.19(+2.10%)
Nov 12, 2019 103.99 106.17 103.16 104.05 679,839 -0.02(-0.02%)
Nov 11, 2019 104.35 104.98 102.41 104.07 571,498 -1.52(-1.44%)
Nov 08, 2019 102.87 106.90 102.27 105.59 801,800 +2.21(+2.14%)
Nov 07, 2019 94.78 108.20 93.31 103.38 2,325,627 +18.13(+21.27%)
Nov 06, 2019 86.67 87.35 84.43 85.25 502,041 -1.75(-2.01%)
Nov 05, 2019 87.65 88.49 86.45 87.00 388,399 -0.63(-0.72%)
Nov 04, 2019 87.42 88.70 86.81 87.63 302,991 +1.00(+1.15%)
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.