Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 89.16 94.70 87.08 87.48 9,159,517 -2.13(-2.38%)
Mar 30, 2020 87.90 90.85 86.15 89.61 7,896,545 +2.16(+2.47%)
Mar 27, 2020 87.40 89.50 83.13 87.45 9,820,700 -2.30(-2.56%)
Mar 26, 2020 93.20 96.44 87.00 89.75 15,223,500 -5.10(-5.38%)
Mar 25, 2020 97.85 100.00 88.88 94.85 15,617,797 -2.35(-2.42%)
Mar 24, 2020 96.50 101.78 92.10 97.20 17,761,718 +7.74(+8.65%)
Mar 23, 2020 77.37 90.44 74.77 89.46 18,679,120 +13.33(+17.51%)
Mar 20, 2020 76.52 80.08 73.16 76.13 13,755,000 +2.01(+2.71%)
Mar 19, 2020 69.47 75.54 67.22 74.12 13,193,990 +6.62(+9.81%)
Mar 18, 2020 64.79 74.85 61.50 67.50 19,488,088 -1.96(-2.82%)
Mar 17, 2020 60.30 75.79 58.22 69.46 24,844,176 +5.62(+8.80%)
Mar 16, 2020 74.70 76.47 63.59 63.84 14,403,353 -17.11(-21.14%)
Mar 13, 2020 82.71 83.48 74.25 80.95 11,943,900 +2.14(+2.72%)
Mar 12, 2020 80.65 86.64 78.80 78.81 13,567,888 -11.82(-13.04%)
Mar 11, 2020 96.38 97.35 89.15 90.63 8,752,009 -6.67(-6.86%)
Mar 10, 2020 101.06 101.06 92.75 97.30 9,684,763 +1.04(+1.08%)
Mar 09, 2020 91.00 101.95 90.40 96.26 10,484,502 -5.76(-5.65%)
Mar 06, 2020 104.35 105.30 98.60 102.02 11,841,500 -4.42(-4.15%)
Mar 05, 2020 108.20 110.08 105.66 106.44 8,601,557 -3.17(-2.89%)
Mar 04, 2020 110.01 110.45 105.65 109.61 8,871,153 +0.99(+0.91%)
Mar 03, 2020 113.98 114.75 106.42 108.62 11,592,090 -6.05(-5.28%)
Mar 02, 2020 115.49 116.16 111.33 114.67 9,276,954 +1.00(+0.88%)
Feb 28, 2020 107.00 114.12 106.00 113.67 12,392,700 +3.64(+3.31%)
Feb 27, 2020 106.88 115.20 105.57 110.03 15,832,656 -2.68(-2.38%)
Feb 26, 2020 118.29 119.36 112.33 112.71 9,723,321 -5.96(-5.02%)
Feb 25, 2020 119.48 120.49 113.06 118.67 14,498,255 +1.68(+1.44%)
Feb 24, 2020 110.30 118.00 108.05 116.99 16,392,909 -2.39(-2.00%)
Feb 21, 2020 122.95 123.75 118.24 119.38 12,571,000 -4.70(-3.79%)
Feb 20, 2020 127.25 127.79 121.12 124.08 15,375,314 -2.48(-1.96%)
Feb 19, 2020 129.22 131.60 126.40 126.56 17,214,218 -0.59(-0.46%)
Feb 18, 2020 131.66 133.55 125.24 127.15 19,437,450 -3.10(-2.38%)
Feb 14, 2020 149.19 151.20 127.40 130.25 63,567,800 -8.80(-6.33%)
Feb 13, 2020 139.50 141.71 138.36 139.05 20,428,136 +0.76(+0.55%)
Feb 12, 2020 140.28 141.30 137.03 138.29 12,521,586 +1.25(+0.91%)
Feb 11, 2020 135.71 142.45 134.10 137.04 19,879,364 +4.83(+3.65%)
Feb 10, 2020 124.99 133.37 124.80 132.21 13,472,443 +7.96(+6.41%)
Feb 07, 2020 126.30 127.60 123.90 124.25 5,447,800 -1.91(-1.51%)
Feb 06, 2020 126.40 129.02 124.23 126.16 6,416,271 +0.22(+0.17%)
Feb 05, 2020 133.46 133.51 125.02 125.94 8,784,885 -5.09(-3.88%)
Feb 04, 2020 129.10 132.79 128.77 131.03 7,983,694 +3.53(+2.77%)
Feb 03, 2020 123.90 129.48 123.20 127.50 10,113,871 +6.55(+5.42%)
Jan 31, 2020 129.10 129.53 120.35 120.95 16,948,000 -10.00(-7.64%)
Jan 30, 2020 127.56 130.88 126.80 130.95 4,467,204 +2.07(+1.61%)
Jan 29, 2020 130.44 131.80 128.62 128.88 5,802,178 -0.73(-0.56%)
Jan 28, 2020 127.30 130.29 125.01 129.61 8,167,900 +3.40(+2.69%)
Jan 27, 2020 127.53 128.52 123.78 126.21 9,226,879 -3.88(-2.98%)
Jan 24, 2020 133.92 135.66 128.79 130.09 8,488,000 -3.98(-2.97%)
Jan 23, 2020 132.18 134.99 129.55 134.07 8,812,316 +1.64(+1.24%)
Jan 22, 2020 137.52 140.50 132.31 132.43 11,817,807 -4.20(-3.07%)
Jan 21, 2020 132.15 137.50 131.23 136.63 12,773,272 +6.25(+4.79%)
Jan 17, 2020 131.25 131.60 128.38 130.38 9,173,500 -0.69(-0.53%)
Jan 16, 2020 132.87 134.27 128.40 131.07 11,206,735 -1.43(-1.08%)
Jan 15, 2020 132.87 136.06 132.13 132.50 7,631,678 -0.92(-0.69%)
Jan 14, 2020 134.04 137.13 131.12 133.42 11,145,389 -0.51(-0.38%)
Jan 13, 2020 130.23 135.00 126.30 133.93 18,440,008 +5.53(+4.31%)
Jan 10, 2020 132.64 133.00 128.10 128.40 13,453,400 -5.39(-4.03%)
Jan 09, 2020 135.67 138.77 131.24 133.79 12,630,689 -0.85(-0.63%)
Jan 08, 2020 137.11 137.93 132.85 134.64 11,291,379 -3.55(-2.57%)
Jan 07, 2020 144.01 144.23 137.91 138.19 11,577,632 -5.18(-3.61%)
Jan 06, 2020 136.26 144.55 135.75 143.37 14,421,995 +5.86(+4.26%)
Jan 03, 2020 134.51 138.89 134.00 137.51 8,645,100 +0.41(+0.30%)
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.