Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 167.26 171.99 163.97 167.45 4,684,962 -1.02(-0.61%)
Mar 30, 2020 153.80 169.11 153.80 168.47 3,890,810 +16.04(+10.52%)
Mar 27, 2020 151.91 158.57 151.02 152.43 3,770,357 -7.80(-4.87%)
Mar 26, 2020 149.62 161.47 145.93 160.23 4,295,244 +12.02(+8.11%)
Mar 25, 2020 137.04 156.45 135.15 148.21 4,478,860 +9.09(+6.54%)
Mar 24, 2020 134.15 139.54 129.05 139.12 5,781,776 +16.20(+13.18%)
Mar 23, 2020 132.55 132.75 119.08 122.92 4,471,960 -11.37(-8.47%)
Mar 20, 2020 141.12 142.37 132.14 134.29 4,985,488 -4.19(-3.02%)
Mar 19, 2020 133.82 141.36 126.74 138.47 4,219,149 +3.41(+2.53%)
Mar 18, 2020 137.04 137.98 111.99 135.06 4,442,540 -11.51(-7.85%)
Mar 17, 2020 145.74 153.81 140.14 146.57 3,984,280 +4.16(+2.92%)
Mar 16, 2020 141.76 153.47 137.26 142.41 3,534,968 -27.58(-16.22%)
Mar 13, 2020 163.21 170.12 155.21 169.99 5,376,988 +14.74(+9.50%)
Mar 12, 2020 165.54 171.48 154.60 155.25 5,110,786 -21.70(-12.26%)
Mar 11, 2020 180.74 185.75 173.46 176.95 4,345,263 -9.96(-5.33%)
Mar 10, 2020 177.48 187.79 175.81 186.91 4,431,590 +15.28(+8.90%)
Mar 09, 2020 171.31 176.12 164.35 171.63 4,124,147 -13.12(-7.10%)
Mar 06, 2020 183.51 185.72 177.64 184.75 3,648,892 -5.11(-2.69%)
Mar 05, 2020 191.86 194.98 187.68 189.86 3,288,057 -8.13(-4.11%)
Mar 04, 2020 197.03 200.26 194.03 197.99 6,485,191 +19.17(+10.72%)
Mar 03, 2020 183.63 192.64 176.60 178.82 3,777,033 -4.81(-2.62%)
Mar 02, 2020 173.30 183.82 170.47 183.63 4,128,001 +10.77(+6.23%)
Feb 28, 2020 166.54 174.42 164.62 172.86 5,787,766 +0.95(+0.55%)
Feb 27, 2020 174.32 179.33 171.71 171.90 3,282,220 -6.60(-3.70%)
Feb 26, 2020 183.04 184.73 178.15 178.51 3,037,046 -2.68(-1.48%)
Feb 25, 2020 192.13 192.70 178.92 181.19 2,988,850 -8.13(-4.29%)
Feb 24, 2020 196.41 198.54 189.03 189.32 3,296,180 -15.90(-7.75%)
Feb 21, 2020 206.53 207.71 204.82 205.22 1,555,525 -3.04(-1.46%)
Feb 20, 2020 207.22 209.52 204.29 208.26 2,334,924 -0.97(-0.47%)
Feb 19, 2020 209.29 211.26 207.40 209.24 1,709,389 -0.48(-0.23%)
Feb 18, 2020 208.20 212.19 207.34 209.72 2,070,182 +1.52(+0.73%)
Feb 14, 2020 209.43 210.03 206.87 208.20 2,198,458 -1.47(-0.70%)
Feb 13, 2020 208.19 211.89 208.19 209.66 2,239,288 -0.63(-0.30%)
Feb 12, 2020 205.82 212.26 205.04 210.29 2,879,385 +6.97(+3.43%)
Feb 11, 2020 200.65 203.46 198.81 203.32 1,920,955 +4.59(+2.31%)
Feb 10, 2020 196.56 200.22 196.07 198.73 2,160,507 +1.32(+0.67%)
Feb 07, 2020 199.06 201.06 196.55 197.41 2,166,179 -2.78(-1.39%)
Feb 06, 2020 198.66 204.27 196.38 200.18 3,177,292 +4.59(+2.35%)
Feb 05, 2020 189.06 196.06 189.06 195.59 2,245,068 +9.58(+5.15%)
Feb 04, 2020 183.46 187.76 183.21 186.01 2,069,253 +4.81(+2.65%)
Feb 03, 2020 183.14 185.27 180.64 181.20 2,493,641 -0.58(-0.32%)
Jan 31, 2020 184.61 185.03 180.56 181.78 1,921,917 -4.36(-2.34%)
Jan 30, 2020 189.46 190.42 184.13 186.13 3,365,495 -5.24(-2.74%)
Jan 29, 2020 193.57 195.03 190.60 191.38 1,957,409 -2.64(-1.36%)
Jan 28, 2020 190.25 194.76 189.57 194.01 1,696,871 +5.08(+2.69%)
Jan 27, 2020 191.06 191.44 185.81 188.93 1,585,661 -5.73(-2.94%)
Jan 24, 2020 200.99 201.25 193.46 194.66 1,991,978 -6.32(-3.15%)
Jan 23, 2020 199.41 201.62 198.27 200.98 1,599,720 +1.36(+0.68%)
Jan 22, 2020 201.54 202.02 198.78 199.62 1,554,398 -1.64(-0.82%)
Jan 21, 2020 200.01 202.62 198.81 201.26 2,320,107 +0.45(+0.23%)
Jan 17, 2020 199.33 200.92 197.70 200.81 1,777,985 +1.48(+0.74%)
Jan 16, 2020 197.87 199.62 197.00 199.32 1,468,394 +2.57(+1.31%)
Jan 15, 2020 193.88 198.82 193.88 196.75 1,904,631 +2.87(+1.48%)
Jan 14, 2020 192.06 195.54 191.83 193.88 1,586,486 +1.59(+0.83%)
Jan 13, 2020 197.02 197.48 190.83 192.29 2,515,221 -6.40(-3.22%)
Jan 10, 2020 200.42 200.65 198.14 198.69 1,095,048 -0.54(-0.27%)
Jan 09, 2020 198.46 200.53 197.48 199.23 2,135,929 -0.53(-0.26%)
Jan 08, 2020 196.47 200.05 195.77 199.76 1,570,128 +3.29(+1.67%)
Jan 07, 2020 194.82 197.27 193.97 196.47 1,434,238 +0.95(+0.49%)
Jan 06, 2020 190.87 195.74 190.82 195.52 1,315,061 +3.53(+1.84%)
Jan 03, 2020 190.88 193.13 189.73 191.98 1,468,108 -1.66(-0.86%)
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.