Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 123.14 128.29 121.53 122.26 2,504,724 -2.68(-2.15%)
Mar 30, 2020 122.26 125.81 120.00 124.94 1,771,470 +3.89(+3.21%)
Mar 27, 2020 120.63 126.35 116.01 121.05 1,828,000 -2.25(-1.82%)
Mar 26, 2020 117.34 124.69 116.97 123.30 1,818,164 +5.53(+4.70%)
Mar 25, 2020 124.51 127.99 116.95 117.77 2,103,086 -6.20(-5.00%)
Mar 24, 2020 122.90 126.18 119.37 123.97 2,323,996 +5.57(+4.70%)
Mar 23, 2020 115.20 121.06 111.69 118.40 2,738,061 +2.95(+2.56%)
Mar 20, 2020 115.45 124.80 114.80 115.45 2,660,400 +1.50(+1.32%)
Mar 19, 2020 105.63 117.00 99.52 113.95 2,791,138 +11.89(+11.65%)
Mar 18, 2020 101.01 119.26 98.30 102.06 5,007,125 -7.05(-6.46%)
Mar 17, 2020 97.37 113.65 96.27 109.11 3,616,059 +13.03(+13.56%)
Mar 16, 2020 95.24 103.18 88.66 96.08 3,622,179 -11.21(-10.45%)
Mar 13, 2020 110.30 111.11 101.73 107.29 2,218,600 +1.21(+1.14%)
Mar 12, 2020 104.62 111.97 96.31 106.08 3,911,777 -8.67(-7.56%)
Mar 11, 2020 116.54 119.20 111.03 114.75 2,596,257 -4.46(-3.74%)
Mar 10, 2020 118.53 120.00 110.25 119.21 2,452,782 +4.36(+3.80%)
Mar 09, 2020 113.68 120.28 112.20 114.85 2,718,931 -11.12(-8.83%)
Mar 06, 2020 129.15 133.88 121.38 125.97 4,708,300 -3.08(-2.39%)
Mar 05, 2020 129.90 132.94 127.48 129.05 2,384,356 -2.29(-1.74%)
Mar 04, 2020 131.00 134.09 129.59 131.34 1,942,426 +0.00(+0.00%)
Mar 03, 2020 133.91 137.84 128.09 131.34 2,110,361 -2.09(-1.57%)
Mar 02, 2020 130.05 133.64 126.68 133.43 1,912,525 +5.37(+4.19%)
Feb 28, 2020 118.69 129.20 118.58 128.06 2,342,100 +4.23(+3.42%)
Feb 27, 2020 124.46 127.37 119.62 123.83 2,116,279 -3.99(-3.12%)
Feb 26, 2020 124.05 129.36 123.53 127.82 1,721,065 +4.85(+3.94%)
Feb 25, 2020 129.44 130.22 122.20 122.97 1,777,018 -3.83(-3.02%)
Feb 24, 2020 123.91 128.00 120.28 126.80 2,188,222 -6.79(-5.08%)
Feb 21, 2020 137.06 137.94 131.58 133.59 1,406,700 -4.96(-3.58%)
Feb 20, 2020 139.50 141.24 134.41 138.55 1,718,026 -0.95(-0.68%)
Feb 19, 2020 138.65 142.98 138.50 139.50 1,604,818 +1.60(+1.16%)
Feb 18, 2020 137.00 138.00 134.76 137.90 953,833 +0.87(+0.63%)
Feb 14, 2020 136.00 139.11 135.50 137.03 1,179,000 +1.72(+1.27%)
Feb 13, 2020 137.25 138.71 135.18 135.31 1,133,354 -2.27(-1.65%)
Feb 12, 2020 137.18 138.97 134.80 137.58 1,300,881 +0.31(+0.23%)
Feb 11, 2020 136.50 138.85 134.14 137.27 1,106,416 +1.51(+1.11%)
Feb 10, 2020 132.60 135.90 132.32 135.76 1,339,816 +2.97(+2.24%)
Feb 07, 2020 130.26 132.93 129.40 132.79 1,076,100 +2.70(+2.08%)
Feb 06, 2020 130.45 130.96 124.80 130.09 1,236,206 +0.42(+0.32%)
Feb 05, 2020 135.01 135.50 127.75 129.67 1,857,636 -5.09(-3.78%)
Feb 04, 2020 130.65 135.25 130.24 134.76 1,497,141 +5.41(+4.18%)
Feb 03, 2020 128.75 129.85 126.45 129.35 1,011,943 +1.30(+1.02%)
Jan 31, 2020 133.01 134.00 127.07 128.05 1,381,800 -4.89(-3.68%)
Jan 30, 2020 129.14 134.21 128.71 132.94 1,785,845 +3.94(+3.05%)
Jan 29, 2020 129.00 131.67 128.50 129.00 1,396,258 +1.53(+1.20%)
Jan 28, 2020 126.80 128.87 125.11 127.47 975,915 +1.65(+1.31%)
Jan 27, 2020 126.49 128.58 124.59 125.82 1,336,472 -3.84(-2.96%)
Jan 24, 2020 129.34 132.11 127.02 129.66 1,229,500 +1.82(+1.42%)
Jan 23, 2020 126.09 127.92 124.35 127.84 947,108 +2.82(+2.26%)
Jan 22, 2020 127.01 129.00 124.89 125.02 830,385 -0.24(-0.19%)
Jan 21, 2020 125.92 127.91 124.72 125.26 1,301,314 -0.57(-0.45%)
Jan 17, 2020 128.34 128.97 124.09 125.83 1,418,800 -2.57(-2.00%)
Jan 16, 2020 130.17 130.93 126.71 128.40 1,366,974 -0.17(-0.13%)
Jan 15, 2020 130.00 132.48 128.09 128.57 1,168,445 -0.46(-0.36%)
Jan 14, 2020 131.16 131.75 128.59 129.03 1,183,976 -2.13(-1.62%)
Jan 13, 2020 130.07 132.91 129.80 131.16 1,165,649 +1.77(+1.37%)
Jan 10, 2020 128.52 131.84 128.50 129.39 1,348,100 +0.87(+0.68%)
Jan 09, 2020 127.36 129.52 125.70 128.52 1,306,946 +2.97(+2.37%)
Jan 08, 2020 123.31 126.71 122.89 125.55 1,153,498 +2.66(+2.16%)
Jan 07, 2020 123.90 125.39 122.21 122.89 1,270,558 -0.54(-0.44%)
Jan 06, 2020 116.94 123.63 116.52 123.43 1,863,119 +5.14(+4.35%)
Jan 03, 2020 114.69 118.55 114.27 118.29 928,800 +0.98(+0.84%)
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.