Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 144.08 146.40 140.53 141.55 2,957,259 -4.36(-2.99%)
Mar 30, 2020 141.30 146.25 134.57 145.91 2,991,734 +5.87(+4.19%)
Mar 27, 2020 135.36 142.97 133.02 140.04 3,330,300 +2.23(+1.62%)
Mar 26, 2020 125.99 139.49 125.97 137.81 3,458,836 +11.15(+8.80%)
Mar 25, 2020 126.00 131.11 121.84 126.66 3,576,399 +4.66(+3.82%)
Mar 24, 2020 125.24 126.00 116.21 122.00 3,012,934 +0.40(+0.33%)
Mar 23, 2020 121.33 123.29 114.57 121.60 3,061,692 +2.27(+1.90%)
Mar 20, 2020 126.00 131.97 116.83 119.33 4,509,300 -5.98(-4.77%)
Mar 19, 2020 132.09 141.01 123.63 125.31 3,889,178 -5.19(-3.98%)
Mar 18, 2020 122.64 139.15 120.00 130.50 3,858,504 +3.04(+2.39%)
Mar 17, 2020 113.76 134.41 113.73 127.46 5,231,085 +16.72(+15.10%)
Mar 16, 2020 106.16 119.81 104.75 110.74 4,232,472 -2.93(-2.58%)
Mar 13, 2020 108.82 113.84 106.38 113.67 3,337,800 +8.61(+8.20%)
Mar 12, 2020 110.01 113.69 103.81 105.06 3,493,123 -9.74(-8.48%)
Mar 11, 2020 111.82 116.96 110.68 114.80 3,315,675 +0.02(+0.02%)
Mar 10, 2020 118.80 119.25 109.88 114.78 2,749,644 -1.17(-1.01%)
Mar 09, 2020 112.00 118.70 111.05 115.95 2,854,112 -1.96(-1.66%)
Mar 06, 2020 112.24 120.13 112.10 117.91 4,220,900 +1.45(+1.25%)
Mar 05, 2020 107.51 117.37 107.51 116.46 4,652,267 +6.33(+5.75%)
Mar 04, 2020 107.86 110.13 107.25 110.13 2,648,260 +3.73(+3.51%)
Mar 03, 2020 108.17 109.42 105.06 106.40 2,596,230 -2.38(-2.19%)
Mar 02, 2020 104.06 108.97 103.79 108.78 3,896,863 +5.39(+5.21%)
Feb 28, 2020 100.70 103.47 100.31 103.39 4,823,400 +0.42(+0.41%)
Feb 27, 2020 105.05 107.04 102.91 102.97 2,536,859 -3.83(-3.59%)
Feb 26, 2020 109.68 110.39 106.40 106.80 1,676,183 -1.85(-1.70%)
Feb 25, 2020 112.08 112.40 108.36 108.65 2,277,755 -3.29(-2.94%)
Feb 24, 2020 114.13 114.89 111.84 111.94 2,128,169 -4.14(-3.57%)
Feb 21, 2020 119.01 119.92 115.84 116.08 1,739,900 -3.49(-2.92%)
Feb 20, 2020 122.14 122.52 118.91 119.57 1,384,700 -2.68(-2.19%)
Feb 19, 2020 123.64 124.49 122.10 122.25 1,273,113 -1.26(-1.02%)
Feb 18, 2020 121.94 123.54 121.84 123.51 1,915,089 +1.48(+1.21%)
Feb 14, 2020 122.88 123.45 121.75 122.03 1,257,200 -0.97(-0.79%)
Feb 13, 2020 121.59 123.43 121.59 123.00 867,894 +0.96(+0.79%)
Feb 12, 2020 122.18 122.59 121.34 122.04 1,036,009 +0.42(+0.35%)
Feb 11, 2020 122.41 122.62 121.39 121.62 1,006,311 -0.20(-0.16%)
Feb 10, 2020 120.94 121.87 120.30 121.82 1,618,834 +0.74(+0.61%)
Feb 07, 2020 121.90 122.54 120.86 121.08 1,014,800 -1.15(-0.94%)
Feb 06, 2020 123.20 123.83 121.75 122.23 1,305,506 -0.52(-0.42%)
Feb 05, 2020 123.67 124.12 122.26 122.75 1,882,524 -0.74(-0.60%)
Feb 04, 2020 122.93 124.11 122.67 123.49 1,698,649 +0.82(+0.67%)
Feb 03, 2020 121.09 123.29 121.09 122.67 1,373,348 +1.45(+1.20%)
Jan 31, 2020 123.55 123.78 120.69 121.22 2,397,700 -1.32(-1.08%)
Jan 30, 2020 122.44 123.40 121.62 122.54 1,541,154 -0.47(-0.38%)
Jan 29, 2020 126.07 126.07 122.88 123.01 1,570,472 -2.54(-2.02%)
Jan 28, 2020 126.55 127.20 125.21 125.55 1,530,448 -1.35(-1.06%)
Jan 27, 2020 127.33 128.24 126.75 126.90 1,312,320 -1.36(-1.06%)
Jan 24, 2020 128.44 129.26 126.76 128.26 2,063,800 -0.92(-0.71%)
Jan 23, 2020 123.09 130.55 122.20 129.18 4,300,603 +9.95(+8.35%)
Jan 22, 2020 118.02 119.62 118.02 119.23 1,936,908 +1.38(+1.17%)
Jan 21, 2020 116.70 118.15 116.70 117.85 1,442,039 +0.63(+0.54%)
Jan 17, 2020 117.15 117.29 116.08 117.22 1,416,400 +0.34(+0.29%)
Jan 16, 2020 115.70 117.47 115.70 116.88 796,029 +1.57(+1.36%)
Jan 15, 2020 114.89 116.14 114.31 115.31 892,093 +0.35(+0.30%)
Jan 14, 2020 115.00 115.39 114.39 114.96 895,113 -0.18(-0.16%)
Jan 13, 2020 114.21 115.51 112.29 115.14 1,548,902 +1.40(+1.23%)
Jan 10, 2020 114.63 114.81 113.46 113.74 964,500 -0.31(-0.27%)
Jan 09, 2020 113.99 114.37 113.51 114.05 1,605,874 +0.29(+0.25%)
Jan 08, 2020 112.63 114.03 112.61 113.76 1,261,607 +1.35(+1.20%)
Jan 07, 2020 112.51 113.43 112.22 112.41 933,693 -0.60(-0.53%)
Jan 06, 2020 111.32 113.06 111.32 113.01 1,046,672 +1.19(+1.06%)
Jan 03, 2020 110.57 111.97 110.36 111.82 1,107,000 +0.15(+0.13%)
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.