Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 134.43 138.51 131.14 137.91 328,368 +1.93(+1.42%)
Mar 30, 2020 129.31 136.88 128.54 135.98 241,392 +6.65(+5.14%)
Mar 27, 2020 128.97 133.95 125.52 129.33 368,298 -1.46(-1.11%)
Mar 26, 2020 123.90 130.82 123.25 130.79 345,826 +7.31(+5.92%)
Mar 25, 2020 123.54 135.25 116.04 123.47 891,718 +0.20(+0.16%)
Mar 24, 2020 124.25 125.80 118.45 123.27 405,344 +2.48(+2.05%)
Mar 23, 2020 124.72 128.41 118.05 120.79 440,634 -6.36(-5.00%)
Mar 20, 2020 140.83 143.14 124.27 127.16 478,535 -14.63(-10.32%)
Mar 19, 2020 138.78 149.13 132.33 141.79 503,348 +2.50(+1.80%)
Mar 18, 2020 134.74 139.63 130.01 139.29 391,459 -1.88(-1.33%)
Mar 17, 2020 137.50 146.90 135.21 141.16 589,535 +5.32(+3.92%)
Mar 16, 2020 123.92 142.08 123.92 135.84 446,029 -6.04(-4.26%)
Mar 13, 2020 139.47 143.16 134.01 141.88 568,605 +7.53(+5.61%)
Mar 12, 2020 138.02 138.02 125.74 134.35 628,909 -9.55(-6.63%)
Mar 11, 2020 147.12 149.84 143.67 143.89 510,482 -6.21(-4.13%)
Mar 10, 2020 162.09 163.07 145.50 150.10 839,903 -9.48(-5.94%)
Mar 09, 2020 148.72 161.02 145.46 159.57 664,041 +1.60(+1.01%)
Mar 06, 2020 152.79 158.86 151.35 157.98 706,000 +0.78(+0.50%)
Mar 05, 2020 151.49 158.13 148.84 157.19 631,257 +2.12(+1.37%)
Mar 04, 2020 145.49 157.51 145.33 155.07 743,066 +11.59(+8.08%)
Mar 03, 2020 143.32 146.58 141.65 143.48 458,658 +0.11(+0.07%)
Mar 02, 2020 137.55 143.64 136.25 143.38 509,664 +6.39(+4.66%)
Feb 28, 2020 137.30 139.36 134.84 136.99 511,194 -3.34(-2.38%)
Feb 27, 2020 139.49 145.39 139.30 140.33 515,703 -1.47(-1.04%)
Feb 26, 2020 141.60 143.67 140.79 141.81 271,154 +1.49(+1.06%)
Feb 25, 2020 144.91 145.68 139.14 140.31 291,005 -4.22(-2.92%)
Feb 24, 2020 143.65 145.53 143.09 144.53 227,663 -2.49(-1.69%)
Feb 21, 2020 148.00 148.55 146.60 147.02 267,915 -1.80(-1.21%)
Feb 20, 2020 148.29 150.25 148.26 148.81 223,600 +0.51(+0.34%)
Feb 19, 2020 148.95 150.08 148.07 148.31 229,793 -0.53(-0.36%)
Feb 18, 2020 149.94 150.90 148.47 148.84 336,782 -1.54(-1.02%)
Feb 14, 2020 151.96 153.28 149.71 150.38 369,788 -1.64(-1.08%)
Feb 13, 2020 147.48 153.25 146.71 152.02 668,811 -0.28(-0.18%)
Feb 12, 2020 151.82 152.30 150.08 152.30 233,202 +1.00(+0.66%)
Feb 11, 2020 150.19 151.62 149.75 151.30 309,022 +1.82(+1.22%)
Feb 10, 2020 150.64 151.44 149.08 149.48 217,512 -1.29(-0.86%)
Feb 07, 2020 152.72 152.72 150.00 150.77 244,309 -2.60(-1.70%)
Feb 06, 2020 156.27 156.94 153.13 153.37 210,914 -2.53(-1.62%)
Feb 05, 2020 154.59 157.13 154.59 155.90 149,988 +2.48(+1.62%)
Feb 04, 2020 154.37 155.49 153.27 153.42 149,757 +0.44(+0.29%)
Feb 03, 2020 152.82 154.87 152.58 152.98 195,104 +1.21(+0.79%)
Jan 31, 2020 154.69 154.89 151.39 151.77 167,991 -3.41(-2.20%)
Jan 30, 2020 155.41 156.35 153.84 155.19 157,991 -1.11(-0.71%)
Jan 29, 2020 156.23 158.17 156.07 156.29 164,229 +0.24(+0.15%)
Jan 28, 2020 155.08 156.16 154.09 156.06 167,068 +1.34(+0.87%)
Jan 27, 2020 153.76 155.95 153.21 154.71 148,861 -0.70(-0.45%)
Jan 24, 2020 156.02 156.09 154.06 155.41 165,126 -0.35(-0.22%)
Jan 23, 2020 154.57 156.15 153.46 155.76 180,256 +1.03(+0.67%)
Jan 22, 2020 155.25 155.84 154.44 154.73 240,599 +0.53(+0.35%)
Jan 21, 2020 152.77 155.51 152.77 154.20 275,483 +1.37(+0.90%)
Jan 17, 2020 153.88 154.64 152.30 152.83 216,120 -0.76(-0.49%)
Jan 16, 2020 153.79 155.13 153.00 153.59 207,068 +0.51(+0.34%)
Jan 15, 2020 152.10 153.43 152.00 153.07 262,993 +0.40(+0.26%)
Jan 14, 2020 152.43 153.35 152.01 152.67 350,915 +0.19(+0.12%)
Jan 13, 2020 152.00 152.84 151.66 152.48 190,780 +1.05(+0.69%)
Jan 10, 2020 152.23 153.23 151.31 151.44 223,647 -0.59(-0.39%)
Jan 09, 2020 152.02 152.96 151.66 152.02 203,028 +0.61(+0.40%)
Jan 08, 2020 153.29 153.92 151.25 151.42 169,164 -0.96(-0.63%)
Jan 07, 2020 154.19 154.19 151.97 152.38 242,694 -1.98(-1.28%)
Jan 06, 2020 154.57 154.76 153.67 154.36 125,004 -0.68(-0.44%)
Jan 03, 2020 154.13 155.35 153.31 155.04 168,024 -0.02(-0.01%)
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.