Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 75.94 76.48 75.73 75.87 8,450,168 -0.49(-0.64%)
Mar 30, 2020 75.70 76.87 75.27 76.36 9,643,947 +0.78(+1.03%)
Mar 27, 2020 73.93 76.87 73.68 75.59 33,583,896 +0.49(+0.65%)
Mar 26, 2020 72.35 75.15 72.35 75.10 13,900,454 +3.00(+4.15%)
Mar 25, 2020 70.55 73.94 70.55 72.10 13,041,531 +1.67(+2.36%)
Mar 24, 2020 69.12 70.61 68.87 70.44 14,377,151 +2.71(+4.00%)
Mar 23, 2020 69.32 69.41 66.62 67.73 7,266,317 -1.26(-1.82%)
Mar 20, 2020 70.58 71.15 68.77 68.99 7,129,934 -1.55(-2.19%)
Mar 19, 2020 70.89 71.89 70.11 70.53 10,514,093 -1.64(-2.27%)
Mar 18, 2020 73.21 73.98 70.95 72.17 8,612,480 -3.22(-4.27%)
Mar 17, 2020 74.85 77.60 73.90 75.39 15,044,510 +0.54(+0.72%)
Mar 16, 2020 74.87 76.87 72.89 74.86 12,325,132 -4.57(-5.76%)
Mar 13, 2020 77.48 79.48 77.48 79.43 14,204,053 +2.47(+3.22%)
Mar 12, 2020 75.75 79.64 75.53 76.95 15,598,760 -3.25(-4.05%)
Mar 11, 2020 81.07 81.11 79.56 80.21 17,690,510 -1.81(-2.21%)
Mar 10, 2020 81.81 82.37 80.57 82.02 21,469,680 +1.35(+1.68%)
Mar 09, 2020 82.09 82.09 78.95 80.66 21,692,830 -3.94(-4.66%)
Mar 06, 2020 84.23 84.73 83.91 84.60 19,019,858 -1.09(-1.27%)
Mar 05, 2020 86.12 86.19 85.51 85.69 19,546,708 -1.12(-1.29%)
Mar 04, 2020 86.20 86.88 86.19 86.81 15,744,203 +1.14(+1.33%)
Mar 03, 2020 85.99 86.80 85.40 85.68 26,862,718 -0.34(-0.40%)
Mar 02, 2020 85.17 86.07 84.85 86.02 23,367,588 +0.75(+0.88%)
Feb 28, 2020 83.82 85.45 83.64 85.27 34,134,668 +0.28(+0.33%)
Feb 27, 2020 85.53 86.04 84.84 84.99 30,577,834 -1.22(-1.41%)
Feb 26, 2020 86.30 86.60 85.95 86.21 26,819,868 +0.10(+0.11%)
Feb 25, 2020 87.15 87.16 86.06 86.12 28,923,086 -0.69(-0.79%)
Feb 24, 2020 86.95 87.02 86.63 86.80 20,341,058 -0.95(-1.08%)
Feb 21, 2020 87.82 87.82 87.61 87.75 9,217,686 -0.09(-0.10%)
Feb 20, 2020 87.78 87.88 87.51 87.84 8,591,270 +0.12(+0.14%)
Feb 19, 2020 87.68 87.79 87.68 87.72 5,216,418 +0.07(+0.08%)
Feb 18, 2020 87.77 87.80 87.58 87.65 6,409,923 -0.17(-0.19%)
Feb 14, 2020 87.78 87.86 87.75 87.82 7,555,667 +0.04(+0.05%)
Feb 13, 2020 87.69 87.82 87.62 87.78 10,905,568 +0.00(+0.00%)
Feb 12, 2020 87.66 87.81 87.60 87.78 7,493,108 +0.25(+0.28%)
Feb 11, 2020 87.61 87.62 87.48 87.53 10,459,054 +0.03(+0.04%)
Feb 10, 2020 87.35 87.53 87.29 87.50 8,368,433 +0.13(+0.15%)
Feb 07, 2020 87.45 87.47 87.31 87.37 9,943,761 -0.13(-0.15%)
Feb 06, 2020 87.45 87.54 87.31 87.50 7,984,434 +0.03(+0.04%)
Feb 05, 2020 87.30 87.48 87.28 87.46 11,621,153 +0.34(+0.39%)
Feb 04, 2020 86.90 87.14 86.89 87.12 12,535,462 +0.53(+0.62%)
Feb 03, 2020 86.66 86.86 86.56 86.59 12,044,025 +0.04(+0.04%)
Jan 31, 2020 86.83 86.83 86.44 86.55 11,889,679 -0.40(-0.47%)
Jan 30, 2020 86.64 86.97 86.56 86.95 14,068,423 +0.12(+0.14%)
Jan 29, 2020 86.99 87.02 86.83 86.83 6,304,214 +0.00(+0.00%)
Jan 28, 2020 86.55 86.96 86.38 86.83 11,562,720 +0.74(+0.86%)
Jan 27, 2020 86.23 86.35 85.99 86.10 12,464,727 -0.66(-0.76%)
Jan 24, 2020 87.10 87.10 86.71 86.76 14,572,173 -0.34(-0.39%)
Jan 23, 2020 87.25 87.25 87.08 87.10 7,975,052 -0.28(-0.32%)
Jan 22, 2020 87.34 87.43 87.29 87.37 4,619,251 +0.13(+0.15%)
Jan 21, 2020 87.43 87.46 87.23 87.24 5,440,241 -0.21(-0.24%)
Jan 17, 2020 87.50 87.57 87.43 87.45 5,160,009 -0.06(-0.06%)
Jan 16, 2020 87.53 87.57 87.45 87.50 4,227,656 +0.06(+0.06%)
Jan 15, 2020 87.45 87.57 87.43 87.45 6,095,652 +0.04(+0.05%)
Jan 14, 2020 87.40 87.53 87.36 87.41 6,376,174 -0.04(-0.05%)
Jan 13, 2020 87.45 87.49 87.40 87.45 5,123,231 +0.03(+0.04%)
Jan 10, 2020 87.41 87.44 87.34 87.41 5,633,213 +0.03(+0.04%)
Jan 09, 2020 87.26 87.41 87.22 87.38 3,344,466 +0.20(+0.23%)
Jan 08, 2020 87.13 87.26 87.08 87.18 7,143,771 +0.07(+0.08%)
Jan 07, 2020 87.17 87.19 87.09 87.11 4,867,880 -0.06(-0.07%)
Jan 06, 2020 87.15 87.18 87.05 87.18 5,324,659 -0.06(-0.06%)
Jan 03, 2020 87.13 87.27 87.04 87.23 6,052,872 -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.