Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 153.74 158.93 151.00 152.11 80,719,016 -2.43(-1.57%)
Mar 30, 2020 147.03 154.90 144.68 154.54 65,676,360 +10.16(+7.03%)
Mar 27, 2020 146.36 149.39 143.90 144.38 59,142,492 -5.58(-3.72%)
Mar 26, 2020 143.71 151.10 143.10 149.96 67,008,596 +8.26(+5.83%)
Mar 25, 2020 143.62 148.85 139.31 141.70 78,391,712 -1.37(-0.96%)
Mar 24, 2020 138.65 144.29 136.25 143.07 85,502,984 +10.23(+7.70%)
Mar 23, 2020 132.14 135.58 127.81 132.84 81,782,208 +0.37(+0.28%)
Mar 20, 2020 140.81 141.88 131.03 132.47 87,990,968 -4.48(-3.27%)
Mar 19, 2020 137.70 144.82 134.06 136.96 89,052,424 +1.54(+1.14%)
Mar 18, 2020 133.10 140.81 130.22 135.41 84,450,848 -2.37(-1.72%)
Mar 17, 2020 135.03 142.26 130.21 137.79 83,989,664 +4.54(+3.41%)
Mar 16, 2020 135.03 144.05 130.21 133.24 91,046,640 -19.95(-13.02%)
Mar 13, 2020 142.26 156.16 135.73 153.19 96,141,616 +22.74(+17.43%)
Mar 12, 2020 140.14 148.02 130.45 130.45 96,574,624 -17.73(-11.96%)
Mar 11, 2020 151.55 152.10 145.78 148.17 58,526,364 -7.03(-4.53%)
Mar 10, 2020 152.54 155.31 147.16 155.21 67,715,152 +9.93(+6.84%)
Mar 09, 2020 145.64 152.15 144.67 145.27 72,923,088 -10.56(-6.78%)
Mar 06, 2020 156.84 157.32 150.46 155.83 75,502,264 -4.53(-2.83%)
Mar 05, 2020 160.14 164.80 159.81 160.37 49,522,800 -4.13(-2.51%)
Mar 04, 2020 162.51 164.64 159.74 164.49 51,569,412 +5.82(+3.67%)
Mar 03, 2020 166.09 168.78 156.50 158.67 74,233,120 -7.99(-4.79%)
Mar 02, 2020 159.44 166.78 156.55 166.65 73,511,088 +10.40(+6.65%)
Feb 28, 2020 147.00 157.90 146.60 156.26 100,647,744 +3.69(+2.42%)
Feb 27, 2020 157.52 161.10 152.37 152.56 96,462,616 -11.56(-7.05%)
Feb 26, 2020 163.68 167.11 162.24 164.13 58,275,068 +2.03(+1.25%)
Feb 25, 2020 168.01 168.63 161.70 162.10 70,442,536 -2.72(-1.65%)
Feb 24, 2020 161.81 168.35 157.43 164.82 70,711,056 -7.43(-4.31%)
Feb 21, 2020 176.66 176.98 170.96 172.25 50,389,760 -5.62(-3.16%)
Feb 20, 2020 180.31 180.60 174.67 177.87 38,100,444 -2.76(-1.53%)
Feb 19, 2020 181.38 181.50 179.85 180.63 30,985,546 +0.54(+0.30%)
Feb 18, 2020 178.52 180.54 178.43 180.09 28,897,822 +1.81(+1.01%)
Feb 14, 2020 176.26 178.34 175.68 178.28 24,067,420 +1.58(+0.89%)
Feb 13, 2020 176.10 179.13 175.90 176.70 36,645,472 -0.96(-0.54%)
Feb 12, 2020 178.50 178.76 174.91 177.66 48,817,904 +0.26(+0.15%)
Feb 11, 2020 183.38 183.43 176.50 177.41 55,185,216 -4.10(-2.26%)
Feb 10, 2020 176.58 181.64 176.26 181.50 37,206,688 +4.63(+2.62%)
Feb 07, 2020 175.88 178.55 175.52 176.88 34,858,484 +0.25(+0.14%)
Feb 06, 2020 174.07 176.81 173.19 176.63 28,806,488 +3.59(+2.07%)
Feb 05, 2020 177.01 177.18 171.61 173.04 40,693,676 -0.21(-0.12%)
Feb 04, 2020 170.38 173.75 169.59 173.25 37,827,792 +5.52(+3.29%)
Feb 03, 2020 163.93 167.84 163.90 167.73 31,303,788 +3.99(+2.44%)
Jan 31, 2020 165.64 165.82 163.11 163.74 37,575,720 -2.45(-1.48%)
Jan 30, 2020 167.41 167.41 164.28 166.19 53,599,568 +4.56(+2.82%)
Jan 29, 2020 161.44 162.31 159.37 161.63 36,088,952 +2.48(+1.56%)
Jan 28, 2020 157.53 159.44 156.85 159.15 25,807,070 +3.18(+2.04%)
Jan 27, 2020 155.00 157.15 154.09 155.97 33,316,840 -2.78(-1.75%)
Jan 24, 2020 161.12 161.14 158.18 158.75 25,906,148 -1.62(-1.01%)
Jan 23, 2020 159.85 160.44 158.97 160.36 20,422,472 +0.98(+0.62%)
Jan 22, 2020 161.01 161.10 159.36 159.38 25,065,732 -0.77(-0.48%)
Jan 21, 2020 160.32 161.78 160.08 160.15 30,671,738 -0.58(-0.36%)
Jan 17, 2020 161.03 161.08 159.12 160.73 35,734,496 +0.14(+0.09%)
Jan 16, 2020 158.08 159.90 157.77 160.58 24,768,324 +3.63(+2.31%)
Jan 15, 2020 156.42 157.69 156.37 156.96 22,240,040 +1.01(+0.65%)
Jan 14, 2020 157.16 157.36 155.55 155.95 24,408,482 -1.11(-0.70%)
Jan 13, 2020 155.59 157.08 155.11 157.05 22,484,100 +1.87(+1.20%)
Jan 10, 2020 156.61 157.00 155.03 155.19 21,556,036 -0.72(-0.46%)
Jan 09, 2020 155.67 156.02 154.89 155.91 22,233,500 +1.92(+1.25%)
Jan 08, 2020 152.87 154.67 151.93 153.98 28,847,254 +2.41(+1.59%)
Jan 07, 2020 153.24 153.58 151.32 151.57 22,497,722 -1.40(-0.91%)
Jan 06, 2020 151.09 153.03 150.54 152.97 21,638,628 +0.40(+0.26%)
Jan 03, 2020 152.28 153.84 152.03 152.57 21,959,108 -1.92(-1.25%)
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.