Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 73.84 74.37 73.64 73.78 8,689,726 -0.47(-0.64%)
Mar 30, 2020 73.61 74.76 73.19 74.26 9,917,347 +0.76(+1.03%)
Mar 27, 2020 71.89 74.75 71.65 73.50 34,535,980 +0.47(+0.65%)
Mar 26, 2020 70.36 73.08 70.36 73.03 14,294,524 +2.91(+4.15%)
Mar 25, 2020 68.60 71.91 68.60 70.11 13,411,251 +1.62(+2.37%)
Mar 24, 2020 67.22 68.67 66.97 68.49 14,784,735 +2.63(+4.00%)
Mar 23, 2020 67.41 67.50 64.78 65.86 7,472,312 -1.22(-1.82%)
Mar 20, 2020 68.63 69.19 66.87 67.08 7,332,063 -1.50(-2.19%)
Mar 19, 2020 68.94 69.90 68.17 68.59 10,812,162 -1.60(-2.27%)
Mar 18, 2020 71.20 71.94 68.99 70.18 8,856,638 -3.13(-4.27%)
Mar 17, 2020 72.79 75.46 71.86 73.31 15,471,013 +0.52(+0.72%)
Mar 16, 2020 72.81 74.75 70.88 72.79 12,674,543 -4.45(-5.76%)
Mar 13, 2020 75.35 77.29 75.35 77.24 14,606,730 +2.41(+3.22%)
Mar 12, 2020 73.66 77.44 73.45 74.83 16,040,975 -3.16(-4.05%)
Mar 11, 2020 78.84 78.88 77.36 78.00 18,192,026 -1.76(-2.21%)
Mar 10, 2020 79.55 80.10 78.35 79.76 22,078,334 +1.32(+1.68%)
Mar 09, 2020 79.83 79.83 76.77 78.44 22,307,808 -3.83(-4.66%)
Mar 06, 2020 81.91 82.40 81.60 82.27 19,559,060 -1.06(-1.27%)
Mar 05, 2020 83.75 83.81 83.15 83.33 20,100,846 -1.09(-1.29%)
Mar 04, 2020 83.82 84.48 83.81 84.42 16,190,542 +1.11(+1.33%)
Mar 03, 2020 83.62 84.40 83.04 83.31 27,624,260 -0.33(-0.40%)
Mar 02, 2020 82.82 83.70 82.51 83.65 24,030,046 +0.73(+0.88%)
Feb 28, 2020 81.51 83.09 81.33 82.92 35,102,308 +0.27(+0.33%)
Feb 27, 2020 83.17 83.67 82.50 82.65 31,444,648 -1.19(-1.41%)
Feb 26, 2020 83.92 84.22 83.58 83.84 27,580,152 +0.09(+0.11%)
Feb 25, 2020 84.74 84.76 83.69 83.74 29,742,992 -0.67(-0.79%)
Feb 24, 2020 84.55 84.62 84.24 84.41 20,917,680 -0.92(-1.08%)
Feb 21, 2020 85.39 85.40 85.19 85.33 9,478,987 -0.09(-0.10%)
Feb 20, 2020 85.36 85.46 85.10 85.42 8,834,813 +0.12(+0.14%)
Feb 19, 2020 85.26 85.37 85.26 85.30 5,364,292 +0.07(+0.08%)
Feb 18, 2020 85.35 85.38 85.16 85.23 6,591,630 -0.16(-0.19%)
Feb 14, 2020 85.36 85.44 85.33 85.39 7,769,854 +0.04(+0.05%)
Feb 13, 2020 85.27 85.39 85.21 85.36 11,214,716 +0.00(+0.00%)
Feb 12, 2020 85.25 85.39 85.19 85.36 7,705,521 +0.24(+0.28%)
Feb 11, 2020 85.19 85.21 85.07 85.12 10,755,545 +0.03(+0.04%)
Feb 10, 2020 84.95 85.12 84.88 85.08 8,605,660 +0.12(+0.15%)
Feb 07, 2020 85.04 85.06 84.91 84.96 10,225,644 -0.12(-0.15%)
Feb 06, 2020 85.04 85.13 84.90 85.08 8,210,775 +0.03(+0.04%)
Feb 05, 2020 84.89 85.07 84.88 85.05 11,950,586 +0.33(+0.39%)
Feb 04, 2020 84.50 84.74 84.50 84.72 12,890,815 +0.52(+0.62%)
Feb 03, 2020 84.27 84.46 84.18 84.20 12,385,446 +0.04(+0.04%)
Jan 31, 2020 84.43 84.44 84.06 84.16 12,226,683 -0.39(-0.47%)
Jan 30, 2020 84.25 84.57 84.17 84.56 14,467,182 +0.12(+0.14%)
Jan 29, 2020 84.59 84.62 84.43 84.44 6,482,903 +0.00(+0.00%)
Jan 28, 2020 84.16 84.57 84.00 84.44 11,890,457 +0.72(+0.86%)
Jan 27, 2020 83.86 83.97 83.62 83.72 12,818,030 -0.64(-0.76%)
Jan 24, 2020 84.70 84.70 84.32 84.36 14,985,211 -0.33(-0.39%)
Jan 23, 2020 84.84 84.84 84.68 84.70 8,201,099 -0.27(-0.32%)
Jan 22, 2020 84.94 85.02 84.88 84.97 4,750,180 +0.13(+0.15%)
Jan 21, 2020 85.02 85.05 84.83 84.84 5,594,441 -0.20(-0.24%)
Jan 17, 2020 85.09 85.16 85.02 85.04 5,306,266 -0.05(-0.06%)
Jan 16, 2020 85.12 85.16 85.04 85.09 4,347,486 +0.05(+0.06%)
Jan 15, 2020 85.04 85.16 85.02 85.04 6,268,429 +0.04(+0.05%)
Jan 14, 2020 84.99 85.12 84.95 85.00 6,556,902 -0.04(-0.05%)
Jan 13, 2020 85.04 85.07 84.99 85.04 5,268,446 +0.03(+0.04%)
Jan 10, 2020 85.01 85.03 84.94 85.01 5,792,882 +0.03(+0.04%)
Jan 09, 2020 84.85 85.00 84.82 84.97 3,439,263 +0.19(+0.23%)
Jan 08, 2020 84.73 84.86 84.68 84.78 7,346,256 +0.07(+0.08%)
Jan 07, 2020 84.77 84.79 84.69 84.71 5,005,857 -0.06(-0.07%)
Jan 06, 2020 84.75 84.78 84.65 84.77 5,475,583 -0.05(-0.06%)
Jan 03, 2020 84.73 84.87 84.64 84.83 6,224,436 -0.06(-0.07%)
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.