Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 274.89 290.39 273.55 290.25 12,855,500 +4.43(+1.55%)
Feb 27, 2020 285.03 297.45 280.93 285.82 13,808,299 -12.22(-4.10%)
Feb 26, 2020 302.00 307.89 297.89 298.04 9,403,341 -4.85(-1.60%)
Feb 25, 2020 321.34 323.23 300.76 302.89 12,710,777 -21.78(-6.71%)
Feb 24, 2020 317.51 329.34 313.84 324.67 7,751,279 -15.03(-4.42%)
Feb 21, 2020 342.55 343.89 335.61 339.70 4,998,100 -4.75(-1.38%)
Feb 20, 2020 345.74 347.25 338.17 344.45 4,310,639 -0.11(-0.03%)
Feb 19, 2020 343.99 347.24 342.63 344.56 3,040,305 +3.32(+0.97%)
Feb 18, 2020 341.62 343.10 340.39 341.24 3,597,336 +0.29(+0.09%)
Feb 14, 2020 337.46 341.04 337.03 340.95 2,716,200 +5.11(+1.52%)
Feb 13, 2020 332.31 337.83 332.13 335.84 3,001,009 +1.68(+0.50%)
Feb 12, 2020 330.82 334.45 329.22 334.16 2,447,350 +3.24(+0.98%)
Feb 11, 2020 335.00 335.52 329.66 330.92 3,449,336 +0.64(+0.19%)
Feb 10, 2020 325.62 330.28 325.51 330.28 3,846,714 +3.28(+1.00%)
Feb 07, 2020 328.00 329.85 325.87 327.00 2,584,100 -2.30(-0.70%)
Feb 06, 2020 329.32 331.23 327.68 329.30 3,421,908 +0.98(+0.30%)
Feb 05, 2020 335.00 335.00 324.17 328.32 3,867,298 -0.80(-0.24%)
Feb 04, 2020 328.24 331.74 326.29 329.12 4,157,632 +4.60(+1.42%)
Feb 03, 2020 318.80 325.48 318.43 324.52 4,240,241 +8.58(+2.72%)
Jan 31, 2020 323.14 324.46 314.50 315.94 5,586,700 -8.52(-2.63%)
Jan 30, 2020 319.00 324.70 318.01 324.46 3,511,451 +3.77(+1.18%)
Jan 29, 2020 323.00 324.44 316.77 320.69 4,389,433 +0.42(+0.13%)
Jan 28, 2020 315.80 321.52 315.46 320.27 3,480,914 +4.50(+1.43%)
Jan 27, 2020 315.10 319.36 312.50 315.77 4,364,794 -7.90(-2.44%)
Jan 24, 2020 326.57 327.09 321.66 323.67 3,634,600 -1.31(-0.40%)
Jan 23, 2020 325.00 325.25 322.32 324.98 4,188,331 +0.67(+0.21%)
Jan 22, 2020 324.95 326.79 324.12 324.31 3,516,797 +1.82(+0.56%)
Jan 21, 2020 322.41 325.66 321.49 322.49 5,997,684 -1.17(-0.36%)
Jan 17, 2020 321.43 324.03 319.24 323.66 4,821,000 +3.36(+1.05%)
Jan 16, 2020 317.50 320.33 314.99 320.30 3,322,483 +6.05(+1.93%)
Jan 15, 2020 312.19 315.73 311.04 314.25 4,662,063 +3.61(+1.16%)
Jan 14, 2020 316.18 316.42 309.86 310.64 4,951,347 -4.57(-1.45%)
Jan 13, 2020 313.26 315.64 312.90 315.21 3,236,373 +4.04(+1.30%)
Jan 10, 2020 311.58 311.95 308.74 311.17 2,948,500 +2.07(+0.67%)
Jan 09, 2020 308.28 310.94 308.02 309.10 3,292,596 +4.00(+1.31%)
Jan 08, 2020 300.78 306.95 300.51 305.10 3,224,375 +4.89(+1.63%)
Jan 07, 2020 301.74 303.38 299.88 300.21 3,188,352 -1.02(-0.34%)
Jan 06, 2020 297.36 301.33 296.02 301.23 3,307,008 +0.80(+0.27%)
Jan 03, 2020 299.46 302.42 298.60 300.43 2,501,800 -2.96(-0.98%)
Jan 02, 2020 300.46 303.53 299.50 303.39 3,272,409 +4.80(+1.61%)
Dec 31, 2019 296.10 298.93 295.77 298.59 2,478,600 +0.87(+0.29%)
Dec 30, 2019 300.83 301.05 295.28 297.72 2,717,551 -3.02(-1.00%)
Dec 27, 2019 300.00 301.53 298.18 300.74 2,042,500 +1.54(+0.51%)
Dec 26, 2019 298.11 299.37 297.80 299.20 1,369,190 +1.72(+0.58%)
Dec 24, 2019 297.96 298.31 296.60 297.48 641,000 +0.21(+0.07%)
Dec 23, 2019 298.74 299.83 297.10 297.27 3,590,497 -1.30(-0.44%)
Dec 20, 2019 300.55 300.55 296.81 298.57 5,099,900 +1.04(+0.35%)
Dec 19, 2019 294.49 298.18 294.11 297.53 2,536,920 +2.79(+0.95%)
Dec 18, 2019 295.20 297.30 294.74 294.74 2,902,691 -1.26(-0.43%)
Dec 17, 2019 298.50 298.50 293.77 296.00 3,354,474 -0.96(-0.32%)
Dec 16, 2019 298.11 299.48 296.86 296.96 4,210,676 +0.87(+0.29%)
Dec 13, 2019 290.79 296.53 289.80 296.09 3,565,500 +3.88(+1.33%)
Dec 12, 2019 289.90 292.74 288.27 292.21 2,746,436 +2.16(+0.74%)
Dec 11, 2019 289.76 290.32 288.11 290.05 2,298,131 +1.44(+0.50%)
Dec 10, 2019 289.00 290.17 287.71 288.61 2,514,261 -0.45(-0.16%)
Dec 09, 2019 289.19 290.96 288.26 289.06 1,902,983 -1.34(-0.46%)
Dec 06, 2019 292.31 292.50 289.68 290.40 2,425,600 +0.55(+0.19%)
Dec 05, 2019 287.95 290.95 286.40 289.85 2,580,270 +3.01(+1.05%)
Dec 04, 2019 288.50 289.62 286.12 286.84 2,743,272 -0.25(-0.09%)
Dec 03, 2019 282.20 287.60 281.50 287.09 3,052,622 +1.08(+0.38%)
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.