Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 354.04 359.69 303.34 313.22 4,140,737 -36.78(-10.51%)
Mar 30, 2020 374.05 402.28 349.02 350.00 3,042,596 -26.00(-6.91%)
Mar 27, 2020 379.60 384.40 353.41 376.00 3,432,400 +46.00(+13.94%)
Mar 26, 2020 370.75 381.12 318.19 330.00 3,597,299 -59.15(-15.20%)
Mar 25, 2020 352.51 421.90 350.00 389.15 4,837,078 +52.81(+15.70%)
Mar 24, 2020 255.35 347.75 225.51 336.34 6,856,263 -73.66(-17.97%)
Mar 23, 2020 538.93 580.00 370.35 410.00 6,007,539 -197.56(-32.52%)
Mar 20, 2020 595.00 684.99 440.00 607.56 6,358,300 -38.44(-5.95%)
Mar 19, 2020 893.94 985.14 525.89 646.00 7,945,526 -209.10(-24.45%)
Mar 18, 2020 720.00 1000 648.01 855.10 8,778,642 +277.10(+47.94%)
Mar 17, 2020 555.48 653.96 490.99 578.00 9,295,871 -13.25(-2.24%)
Mar 16, 2020 516.85 627.32 451.28 591.25 7,853,180 +255.85(+76.28%)
Mar 13, 2020 317.17 437.47 315.51 335.40 12,517,400 -62.49(-15.71%)
Mar 12, 2020 367.65 420.00 320.00 397.89 15,972,058 +127.16(+46.97%)
Mar 11, 2020 252.67 286.03 246.84 270.73 11,328,886 +53.87(+24.84%)
Mar 10, 2020 199.74 258.82 199.74 216.86 13,976,907 -37.52(-14.75%)
Mar 09, 2020 299.00 302.00 233.35 254.38 14,530,819 +84.48(+49.72%)
Mar 06, 2020 190.71 201.56 165.53 169.90 21,006,102 +30.51(+21.89%)
Mar 05, 2020 125.14 148.37 120.03 139.39 21,568,005 +33.54(+31.69%)
Mar 04, 2020 108.63 117.50 102.40 105.85 16,096,534 -13.47(-11.29%)
Mar 03, 2020 97.40 124.47 89.01 119.32 26,548,074 +22.42(+23.14%)
Mar 02, 2020 99.97 111.49 96.44 96.90 18,928,009 -7.60(-7.27%)
Feb 28, 2020 119.66 123.92 103.27 104.50 24,699,200 +7.45(+7.68%)
Feb 27, 2020 86.46 97.42 82.51 97.05 26,569,974 +23.98(+32.82%)
Feb 26, 2020 71.70 78.94 66.69 73.07 24,798,408 -3.36(-4.40%)
Feb 25, 2020 60.05 80.00 59.12 76.43 33,014,045 +12.29(+19.16%)
Feb 24, 2020 60.91 64.62 55.95 64.14 27,950,840 +17.34(+37.05%)
Feb 21, 2020 44.32 49.30 43.60 46.80 22,996,900 +5.07(+12.15%)
Feb 20, 2020 39.53 44.36 38.92 41.73 19,841,987 +2.48(+6.32%)
Feb 19, 2020 39.01 39.75 38.45 39.25 7,506,887 -1.10(-2.73%)
Feb 18, 2020 40.28 41.86 39.32 40.35 12,116,315 +1.21(+3.09%)
Feb 14, 2020 39.36 40.73 38.88 39.14 10,975,400 -0.86(-2.15%)
Feb 13, 2020 41.18 41.55 39.15 40.00 11,594,089 +1.44(+3.73%)
Feb 12, 2020 41.12 41.56 38.33 38.56 10,375,600 -3.58(-8.50%)
Feb 11, 2020 41.20 42.90 40.71 42.14 9,772,888 -0.64(-1.50%)
Feb 10, 2020 44.89 44.89 42.17 42.78 6,982,664 -0.87(-1.99%)
Feb 07, 2020 44.50 45.82 42.83 43.65 13,154,000 +1.55(+3.68%)
Feb 06, 2020 42.39 44.25 42.01 42.10 8,955,696 -1.26(-2.91%)
Feb 05, 2020 43.80 46.50 43.30 43.36 10,886,360 -3.78(-8.02%)
Feb 04, 2020 47.85 48.44 45.71 47.14 10,881,787 -5.60(-10.62%)
Feb 03, 2020 53.68 55.16 49.91 52.74 11,195,099 -3.84(-6.79%)
Jan 31, 2020 48.70 59.42 48.30 56.58 24,038,800 +10.01(+21.49%)
Jan 30, 2020 51.71 53.76 46.45 46.57 16,488,892 -1.23(-2.57%)
Jan 29, 2020 46.16 49.50 45.38 47.80 10,297,386 -0.20(-0.42%)
Jan 28, 2020 51.47 52.16 47.36 48.00 12,108,210 -5.90(-10.95%)
Jan 27, 2020 52.35 53.90 50.16 53.90 19,235,283 +9.15(+20.45%)
Jan 24, 2020 39.08 46.38 38.83 44.75 23,506,700 +4.55(+11.32%)
Jan 23, 2020 41.78 43.16 40.06 40.20 8,573,559 -0.20(-0.50%)
Jan 22, 2020 38.63 40.58 38.59 40.40 7,431,937 +0.36(+0.90%)
Jan 21, 2020 40.44 40.52 38.36 40.04 8,938,109 +0.68(+1.73%)
Jan 17, 2020 39.15 40.89 39.04 39.36 6,793,300 +0.06(+0.15%)
Jan 16, 2020 40.16 40.35 39.10 39.30 4,942,562 -1.94(-4.70%)
Jan 15, 2020 41.41 41.80 40.63 41.24 5,582,554 -0.28(-0.67%)
Jan 14, 2020 42.18 42.90 40.68 41.52 8,741,352 -0.64(-1.52%)
Jan 13, 2020 43.50 44.21 42.00 42.16 4,882,546 -2.34(-5.26%)
Jan 10, 2020 44.68 45.41 43.51 44.50 8,742,400 -0.41(-0.91%)
Jan 09, 2020 45.96 47.09 44.90 44.91 7,896,902 -3.34(-6.92%)
Jan 08, 2020 49.64 50.17 45.80 48.25 11,895,415 -2.05(-4.08%)
Jan 07, 2020 51.29 52.46 49.29 50.30 6,697,619 -0.45(-0.89%)
Jan 06, 2020 54.98 55.25 50.75 50.75 6,497,346 -1.13(-2.18%)
Jan 03, 2020 54.75 54.97 50.09 51.88 11,535,800 +4.55(+9.61%)
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.