Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 73.84 74.37 73.64 73.78 8,690,074 -0.48(-0.64%)
Mar 30, 2020 73.61 74.75 73.19 74.25 9,917,745 +0.76(+1.03%)
Mar 27, 2020 71.89 74.74 71.65 73.50 34,537,368 +0.48(+0.65%)
Mar 26, 2020 70.35 73.08 70.35 73.02 14,295,097 +2.91(+4.15%)
Mar 25, 2020 68.60 71.90 68.60 70.11 13,411,788 +1.62(+2.36%)
Mar 24, 2020 67.21 68.66 66.97 68.49 14,785,328 +2.63(+4.00%)
Mar 23, 2020 67.41 67.49 64.78 65.86 7,472,612 -1.22(-1.82%)
Mar 20, 2020 68.63 69.18 66.87 67.08 7,332,357 -1.50(-2.19%)
Mar 19, 2020 68.94 69.90 68.17 68.58 10,812,595 -1.60(-2.27%)
Mar 18, 2020 71.19 71.94 68.99 70.18 8,856,994 -3.13(-4.27%)
Mar 17, 2020 72.78 75.45 71.86 73.31 15,471,634 +0.52(+0.72%)
Mar 16, 2020 72.81 74.74 70.87 72.79 12,675,051 -4.45(-5.76%)
Mar 13, 2020 75.34 77.28 75.34 77.24 14,607,315 +2.41(+3.22%)
Mar 12, 2020 73.65 77.44 73.44 74.83 16,041,619 -3.16(-4.05%)
Mar 11, 2020 78.83 78.87 77.36 77.99 18,192,754 -1.76(-2.21%)
Mar 10, 2020 79.55 80.09 78.34 79.75 22,079,218 +1.32(+1.68%)
Mar 09, 2020 79.82 79.82 76.77 78.44 22,308,704 -3.83(-4.66%)
Mar 06, 2020 81.91 82.39 81.60 82.27 19,559,844 -1.06(-1.27%)
Mar 05, 2020 83.75 83.81 83.15 83.33 20,101,652 -1.09(-1.29%)
Mar 04, 2020 83.82 84.48 83.81 84.42 16,191,191 +1.11(+1.33%)
Mar 03, 2020 83.61 84.40 83.04 83.31 27,625,368 -0.33(-0.40%)
Mar 02, 2020 82.82 83.69 82.51 83.65 24,031,010 +0.73(+0.88%)
Feb 28, 2020 81.51 83.09 81.33 82.92 35,103,708 +0.27(+0.33%)
Feb 27, 2020 83.17 83.66 82.50 82.65 31,445,902 -1.19(-1.41%)
Feb 26, 2020 83.92 84.21 83.58 83.83 27,581,252 +0.09(+0.11%)
Feb 25, 2020 84.74 84.76 83.69 83.74 29,744,178 -0.67(-0.79%)
Feb 24, 2020 84.55 84.62 84.24 84.41 20,918,516 -0.92(-1.08%)
Feb 21, 2020 85.39 85.40 85.19 85.33 9,479,365 -0.09(-0.10%)
Feb 20, 2020 85.35 85.45 85.10 85.41 8,835,166 +0.12(+0.14%)
Feb 19, 2020 85.26 85.37 85.26 85.30 5,364,506 +0.07(+0.08%)
Feb 18, 2020 85.34 85.38 85.16 85.23 6,591,893 -0.16(-0.19%)
Feb 14, 2020 85.36 85.44 85.33 85.39 7,770,164 +0.04(+0.05%)
Feb 13, 2020 85.27 85.39 85.21 85.35 11,215,164 +0.00(+0.00%)
Feb 12, 2020 85.24 85.38 85.18 85.35 7,705,828 +0.24(+0.28%)
Feb 11, 2020 85.19 85.21 85.07 85.11 10,755,974 +0.03(+0.04%)
Feb 10, 2020 84.94 85.11 84.88 85.08 8,606,003 +0.12(+0.15%)
Feb 07, 2020 85.03 85.06 84.90 84.96 10,226,052 -0.12(-0.15%)
Feb 06, 2020 85.03 85.13 84.90 85.08 8,211,103 +0.03(+0.04%)
Feb 05, 2020 84.89 85.07 84.87 85.05 11,951,063 +0.33(+0.39%)
Feb 04, 2020 84.50 84.73 84.49 84.72 12,891,329 +0.52(+0.62%)
Feb 03, 2020 84.27 84.46 84.17 84.20 12,385,940 +0.04(+0.04%)
Jan 31, 2020 84.43 84.44 84.05 84.16 12,227,171 -0.39(-0.47%)
Jan 30, 2020 84.25 84.57 84.17 84.55 14,467,760 +0.12(+0.14%)
Jan 29, 2020 84.58 84.62 84.43 84.44 6,483,161 +0.00(+0.00%)
Jan 28, 2020 84.16 84.56 84.00 84.44 11,890,931 +0.72(+0.86%)
Jan 27, 2020 83.85 83.97 83.62 83.72 12,818,542 -0.64(-0.76%)
Jan 24, 2020 84.69 84.69 84.31 84.36 14,985,809 -0.33(-0.39%)
Jan 23, 2020 84.84 84.84 84.68 84.69 8,201,427 -0.27(-0.32%)
Jan 22, 2020 84.93 85.02 84.88 84.96 4,750,370 +0.13(+0.15%)
Jan 21, 2020 85.02 85.05 84.82 84.83 5,594,664 -0.20(-0.24%)
Jan 17, 2020 85.09 85.16 85.01 85.03 5,306,478 -0.05(-0.06%)
Jan 16, 2020 85.12 85.16 85.03 85.09 4,347,659 +0.05(+0.06%)
Jan 15, 2020 85.04 85.16 85.02 85.03 6,268,679 +0.04(+0.05%)
Jan 14, 2020 84.99 85.12 84.95 84.99 6,557,163 -0.04(-0.05%)
Jan 13, 2020 85.04 85.07 84.99 85.03 5,268,656 +0.03(+0.04%)
Jan 10, 2020 85.00 85.02 84.93 85.00 5,793,113 +0.03(+0.04%)
Jan 09, 2020 84.85 84.99 84.82 84.97 3,439,400 +0.19(+0.23%)
Jan 08, 2020 84.72 84.86 84.68 84.78 7,346,550 +0.07(+0.08%)
Jan 07, 2020 84.76 84.78 84.69 84.71 5,006,057 -0.06(-0.07%)
Jan 06, 2020 84.75 84.78 84.65 84.77 5,475,801 -0.05(-0.06%)
Jan 03, 2020 84.72 84.86 84.64 84.82 6,224,685 -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.