Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 117.00 117.00 112.21 113.22 1,046,800 -4.09(-3.49%)
Jan 30, 2020 117.43 118.63 116.51 117.31 811,798 -1.35(-1.14%)
Jan 29, 2020 117.99 119.17 116.57 118.66 944,934 +1.20(+1.02%)
Jan 28, 2020 116.70 118.60 116.33 117.46 516,583 +1.24(+1.07%)
Jan 27, 2020 116.58 118.44 115.73 116.22 945,114 -2.53(-2.13%)
Jan 24, 2020 115.78 119.06 115.49 118.75 899,300 +3.14(+2.72%)
Jan 23, 2020 115.52 116.97 114.77 115.61 572,008 -0.04(-0.03%)
Jan 22, 2020 118.18 118.57 115.43 115.65 783,637 -1.93(-1.64%)
Jan 21, 2020 115.50 117.90 115.27 117.58 982,141 +1.53(+1.32%)
Jan 17, 2020 116.59 117.74 115.34 116.05 1,018,300 -0.55(-0.47%)
Jan 16, 2020 113.81 116.96 113.42 116.60 2,127,582 +3.50(+3.09%)
Jan 15, 2020 113.17 114.80 111.94 113.10 2,015,317 -1.16(-1.02%)
Jan 14, 2020 109.40 115.24 109.40 114.26 4,632,098 +6.80(+6.33%)
Jan 13, 2020 96.85 108.16 95.52 107.46 16,786,714 -13.77(-11.36%)
Jan 10, 2020 124.83 124.83 120.73 121.23 1,166,500 -3.25(-2.61%)
Jan 09, 2020 122.66 124.64 121.82 124.48 1,201,625 +1.58(+1.29%)
Jan 08, 2020 121.75 124.45 121.75 122.90 1,555,745 +1.29(+1.06%)
Jan 07, 2020 124.03 124.71 120.85 121.61 1,888,961 -2.19(-1.77%)
Jan 06, 2020 125.93 125.93 121.09 123.80 2,166,523 -3.87(-3.03%)
Jan 03, 2020 126.41 128.53 125.76 127.67 603,800 +0.02(+0.02%)
Jan 02, 2020 128.85 128.85 125.43 127.65 1,009,458 -0.21(-0.16%)
Dec 31, 2019 128.50 129.56 127.01 127.86 836,700 -1.05(-0.81%)
Dec 30, 2019 125.50 129.83 125.50 128.91 978,471 +3.48(+2.77%)
Dec 27, 2019 123.12 126.16 122.82 125.43 859,500 +2.78(+2.27%)
Dec 26, 2019 123.15 123.40 121.38 122.65 1,234,450 +0.14(+0.11%)
Dec 24, 2019 121.85 123.42 121.85 122.51 328,500 +0.47(+0.39%)
Dec 23, 2019 124.00 125.76 121.38 122.04 1,055,720 -3.09(-2.47%)
Dec 20, 2019 124.64 126.09 124.03 125.13 1,135,000 +0.86(+0.69%)
Dec 19, 2019 122.20 124.28 121.30 124.27 631,853 +1.82(+1.49%)
Dec 18, 2019 122.56 124.21 122.01 122.45 877,824 +0.44(+0.36%)
Dec 17, 2019 120.59 122.28 118.36 122.01 934,244 +1.88(+1.56%)
Dec 16, 2019 124.01 124.82 119.97 120.13 1,292,436 -3.73(-3.01%)
Dec 13, 2019 126.11 126.31 122.82 123.86 1,023,300 -1.88(-1.50%)
Dec 12, 2019 120.80 125.99 119.59 125.74 1,640,499 +4.79(+3.96%)
Dec 11, 2019 119.07 121.54 118.57 120.95 802,353 +1.92(+1.61%)
Dec 10, 2019 120.75 121.90 118.32 119.03 1,138,555 -1.52(-1.26%)
Dec 09, 2019 123.49 123.63 120.22 120.55 1,432,604 -3.65(-2.94%)
Dec 06, 2019 124.89 125.59 122.89 124.20 1,773,400 +0.53(+0.43%)
Dec 05, 2019 124.54 128.12 120.60 123.67 4,170,456 +5.61(+4.75%)
Dec 04, 2019 117.78 119.63 116.78 118.06 3,183,555 +2.04(+1.76%)
Dec 03, 2019 119.09 119.09 115.33 116.02 1,509,042 -4.66(-3.86%)
Dec 02, 2019 124.13 124.93 120.59 120.68 1,103,622 -3.03(-2.45%)
Nov 29, 2019 124.00 125.50 122.43 123.71 438,200 +0.06(+0.05%)
Nov 27, 2019 124.53 124.53 121.30 123.65 801,800 +0.44(+0.36%)
Nov 26, 2019 121.70 126.64 120.00 123.21 1,390,959 -1.27(-1.02%)
Nov 25, 2019 125.34 126.42 123.94 124.48 828,100 -0.59(-0.47%)
Nov 22, 2019 124.79 126.34 123.86 125.07 855,100 +0.67(+0.54%)
Nov 21, 2019 124.24 124.96 122.88 124.40 747,342 +0.82(+0.66%)
Nov 20, 2019 121.36 123.89 120.50 123.58 1,027,937 +2.41(+1.99%)
Nov 19, 2019 123.42 123.76 118.86 121.17 973,789 -2.56(-2.07%)
Nov 18, 2019 122.50 124.64 121.00 123.73 2,072,705 +4.09(+3.42%)
Nov 15, 2019 125.27 125.40 118.06 119.64 2,155,800 -4.69(-3.77%)
Nov 14, 2019 122.51 125.70 121.06 124.33 453,459 +1.55(+1.26%)
Nov 13, 2019 122.36 122.80 120.76 122.78 485,719 -0.37(-0.30%)
Nov 12, 2019 123.91 124.49 122.25 123.15 617,690 -1.12(-0.90%)
Nov 11, 2019 125.53 126.39 122.22 124.27 501,822 -2.69(-2.12%)
Nov 08, 2019 130.08 130.08 126.02 126.96 612,800 -3.04(-2.34%)
Nov 07, 2019 128.19 130.54 127.59 130.00 969,702 +3.18(+2.51%)
Nov 06, 2019 127.71 128.76 126.30 126.82 435,754 -2.11(-1.64%)
Nov 05, 2019 128.74 130.84 128.03 128.93 477,943 +1.62(+1.27%)
Nov 04, 2019 127.64 129.37 126.87 127.31 561,679 +0.88(+0.70%)
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.