Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 121.27 125.20 119.58 123.06 5,757,484 +1.88(+1.55%)
Mar 30, 2020 120.27 123.04 119.69 121.19 5,474,490 +0.44(+0.37%)
Mar 27, 2020 120.88 124.37 117.87 120.75 4,267,005 -5.64(-4.46%)
Mar 26, 2020 121.26 128.21 120.64 126.38 6,082,316 +7.13(+5.98%)
Mar 25, 2020 110.65 124.49 110.19 119.25 7,783,066 +9.33(+8.48%)
Mar 24, 2020 101.18 109.95 100.49 109.93 6,303,617 +14.39(+15.07%)
Mar 23, 2020 98.87 102.17 92.98 95.53 8,913,496 -7.95(-7.68%)
Mar 20, 2020 111.20 111.45 101.90 103.48 7,393,903 -5.94(-5.43%)
Mar 19, 2020 108.00 112.61 103.04 109.42 7,405,762 -0.60(-0.54%)
Mar 18, 2020 112.14 114.18 92.99 110.02 8,297,506 -11.21(-9.25%)
Mar 17, 2020 125.31 130.59 119.75 121.23 9,266,886 -3.19(-2.57%)
Mar 16, 2020 117.74 131.75 114.07 124.42 6,404,541 -13.01(-9.46%)
Mar 13, 2020 130.75 137.68 126.95 137.43 6,875,979 +13.39(+10.80%)
Mar 12, 2020 131.89 133.82 123.66 124.04 7,795,336 -17.05(-12.09%)
Mar 11, 2020 144.26 144.85 139.41 141.09 5,247,641 -7.63(-5.13%)
Mar 10, 2020 143.35 148.96 141.06 148.73 5,955,116 +8.12(+5.78%)
Mar 09, 2020 140.27 144.65 137.74 140.60 6,358,989 -10.27(-6.81%)
Mar 06, 2020 146.08 151.88 144.95 150.88 5,459,297 -0.82(-0.54%)
Mar 05, 2020 153.15 154.45 150.13 151.70 5,864,879 -5.77(-3.66%)
Mar 04, 2020 151.68 158.15 151.09 157.47 4,927,599 +8.55(+5.74%)
Mar 03, 2020 151.11 154.70 147.69 148.91 6,636,400 -2.16(-1.43%)
Mar 02, 2020 150.01 152.21 144.96 151.07 7,331,360 +1.90(+1.28%)
Feb 28, 2020 141.42 149.17 138.54 149.17 10,391,429 +2.41(+1.64%)
Feb 27, 2020 149.94 153.45 146.73 146.76 4,295,173 -6.19(-4.05%)
Feb 26, 2020 154.17 157.43 152.57 152.95 3,729,192 -0.57(-0.37%)
Feb 25, 2020 160.69 161.52 152.63 153.52 4,472,967 -6.83(-4.26%)
Feb 24, 2020 159.59 162.27 158.69 160.35 3,500,815 -4.22(-2.56%)
Feb 21, 2020 164.32 165.58 163.54 164.57 2,121,058 -0.75(-0.45%)
Feb 20, 2020 165.53 166.70 163.77 165.32 2,554,272 -0.15(-0.09%)
Feb 19, 2020 164.52 166.21 164.22 165.46 2,693,868 +1.32(+0.80%)
Feb 18, 2020 164.77 165.13 163.72 164.15 1,987,801 -1.27(-0.77%)
Feb 14, 2020 165.14 166.38 164.65 165.42 2,720,594 +0.63(+0.38%)
Feb 13, 2020 164.98 165.55 163.48 164.79 2,170,514 -0.97(-0.59%)
Feb 12, 2020 164.20 166.18 163.81 165.76 3,225,384 +1.86(+1.13%)
Feb 11, 2020 163.08 164.62 162.12 163.90 3,222,901 +2.01(+1.24%)
Feb 10, 2020 160.03 162.04 159.29 161.89 2,622,950 +1.53(+0.95%)
Feb 07, 2020 160.88 161.67 159.83 160.36 3,557,431 -0.98(-0.61%)
Feb 06, 2020 162.85 162.85 161.16 161.34 2,653,396 -0.50(-0.31%)
Feb 05, 2020 161.85 162.51 160.47 161.84 3,080,334 +1.55(+0.96%)
Feb 04, 2020 159.26 161.07 159.19 160.29 3,270,939 +3.56(+2.27%)
Feb 03, 2020 159.61 160.67 156.14 156.74 3,872,362 -1.74(-1.10%)
Jan 31, 2020 162.76 162.76 156.75 158.47 6,011,759 -4.69(-2.87%)
Jan 30, 2020 159.00 163.55 159.00 163.16 3,359,204 +2.44(+1.52%)
Jan 29, 2020 161.93 162.61 160.68 160.72 2,403,586 +0.19(+0.12%)
Jan 28, 2020 159.30 161.70 158.49 160.52 2,381,133 +1.76(+1.11%)
Jan 27, 2020 159.44 160.41 158.70 158.77 2,723,352 -3.28(-2.03%)
Jan 24, 2020 164.60 164.92 161.47 162.05 2,991,560 -2.24(-1.36%)
Jan 23, 2020 164.50 165.17 163.79 164.29 2,660,510 -0.43(-0.26%)
Jan 22, 2020 166.10 166.40 164.50 164.72 2,056,739 -0.80(-0.49%)
Jan 21, 2020 167.46 167.70 165.11 165.53 2,392,205 -2.10(-1.26%)
Jan 17, 2020 167.29 168.39 166.99 167.63 2,850,776 +0.89(+0.53%)
Jan 16, 2020 166.05 166.96 165.40 166.75 2,421,523 +1.40(+0.85%)
Jan 15, 2020 165.86 166.91 164.54 165.34 2,842,797 +0.26(+0.16%)
Jan 14, 2020 165.13 165.78 164.23 165.09 2,395,036 -0.75(-0.45%)
Jan 13, 2020 163.99 165.90 163.48 165.84 2,472,312 +2.37(+1.45%)
Jan 10, 2020 164.59 164.59 162.98 163.47 1,827,137 -0.36(-0.22%)
Jan 09, 2020 163.49 164.16 162.90 163.83 1,955,983 +1.20(+0.74%)
Jan 08, 2020 162.55 163.85 161.69 162.63 2,782,337 +0.14(+0.08%)
Jan 07, 2020 162.27 162.91 160.64 162.49 3,282,228 +0.09(+0.06%)
Jan 06, 2020 162.70 163.19 161.87 162.40 3,582,948 -1.23(-0.75%)
Jan 03, 2020 163.16 164.52 162.31 163.63 3,066,216 -1.77(-1.07%)
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.