Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 145.30 147.56 140.84 145.95 3,016,667 -0.91(-0.62%)
Mar 30, 2020 147.63 149.32 144.24 146.86 2,724,438 +2.24(+1.55%)
Mar 27, 2020 140.96 150.53 138.57 144.63 2,771,152 -2.95(-2.00%)
Mar 26, 2020 133.37 149.39 132.53 147.58 4,258,248 +15.62(+11.84%)
Mar 25, 2020 128.30 135.55 123.53 131.96 4,923,158 +3.44(+2.67%)
Mar 24, 2020 124.25 129.37 122.11 128.52 3,758,116 +10.74(+9.12%)
Mar 23, 2020 133.21 133.21 115.40 117.78 4,559,236 -15.93(-11.91%)
Mar 20, 2020 130.97 138.32 118.33 133.71 6,069,736 +2.46(+1.87%)
Mar 19, 2020 122.78 133.65 111.25 131.26 5,004,003 +10.58(+8.76%)
Mar 18, 2020 131.68 134.29 116.05 120.68 5,539,508 -19.46(-13.88%)
Mar 17, 2020 129.80 142.17 126.53 140.14 4,268,072 +14.75(+11.77%)
Mar 16, 2020 137.59 142.19 125.24 125.38 6,814,639 -28.25(-18.39%)
Mar 13, 2020 152.16 155.45 139.07 153.63 5,195,895 +8.19(+5.63%)
Mar 12, 2020 150.59 158.56 144.55 145.44 4,960,963 -18.88(-11.49%)
Mar 11, 2020 170.00 171.38 162.37 164.33 3,337,566 -10.41(-5.96%)
Mar 10, 2020 175.91 179.35 168.58 174.74 3,235,177 +1.77(+1.03%)
Mar 09, 2020 171.72 179.67 170.77 172.96 3,902,937 -8.86(-4.87%)
Mar 06, 2020 182.83 185.38 178.87 181.82 3,296,020 -4.68(-2.51%)
Mar 05, 2020 184.13 188.18 182.16 186.50 3,329,587 -1.52(-0.81%)
Mar 04, 2020 183.04 188.80 180.61 188.02 2,793,140 +6.36(+3.50%)
Mar 03, 2020 176.05 183.95 175.48 181.67 4,464,599 +5.61(+3.19%)
Mar 02, 2020 166.86 176.84 166.78 176.06 4,477,535 +8.90(+5.32%)
Feb 28, 2020 172.57 175.57 164.73 167.16 5,651,000 -9.73(-5.50%)
Feb 27, 2020 185.31 189.48 176.75 176.89 4,686,845 -8.23(-4.45%)
Feb 26, 2020 179.05 186.90 177.96 185.12 5,238,778 +9.97(+5.69%)
Feb 25, 2020 176.28 177.59 173.95 175.15 3,275,566 -0.82(-0.47%)
Feb 24, 2020 174.28 178.43 173.41 175.97 3,032,361 +0.40(+0.22%)
Feb 21, 2020 175.54 177.10 174.46 175.58 3,412,936 -0.14(-0.08%)
Feb 20, 2020 174.86 175.97 172.10 175.72 1,908,045 +1.26(+0.72%)
Feb 19, 2020 179.50 180.19 174.33 174.46 2,205,747 -4.94(-2.75%)
Feb 18, 2020 176.69 180.05 176.69 179.40 1,475,346 +0.20(+0.11%)
Feb 14, 2020 175.06 179.29 174.90 179.19 1,254,086 +4.05(+2.31%)
Feb 13, 2020 174.63 176.77 173.93 175.14 1,301,367 +0.56(+0.32%)
Feb 12, 2020 174.97 176.56 171.53 174.58 2,824,025 -3.37(-1.89%)
Feb 11, 2020 179.58 180.88 177.66 177.95 1,510,390 -1.45(-0.81%)
Feb 10, 2020 179.67 180.77 178.36 179.40 1,240,215 +0.14(+0.08%)
Feb 07, 2020 178.87 180.98 178.80 179.25 1,383,372 +0.48(+0.27%)
Feb 06, 2020 179.23 180.40 176.80 178.77 1,522,374 -0.67(-0.38%)
Feb 05, 2020 181.79 182.36 177.73 179.45 2,224,578 -1.77(-0.98%)
Feb 04, 2020 182.01 183.66 180.59 181.22 1,961,593 +0.82(+0.45%)
Feb 03, 2020 183.29 183.66 180.06 180.40 1,976,501 -2.14(-1.17%)
Jan 31, 2020 183.32 185.26 181.76 182.54 1,944,166 -1.40(-0.76%)
Jan 30, 2020 179.22 184.03 179.13 183.94 1,854,541 +4.37(+2.43%)
Jan 29, 2020 179.74 180.91 177.95 179.57 1,095,541 +0.31(+0.17%)
Jan 28, 2020 179.09 179.81 178.19 179.26 1,673,082 +0.19(+0.10%)
Jan 27, 2020 175.49 180.09 175.19 179.08 2,045,661 +3.15(+1.79%)
Jan 24, 2020 175.54 176.38 175.04 175.92 1,481,377 +0.84(+0.48%)
Jan 23, 2020 174.62 175.84 173.69 175.08 1,310,215 +0.64(+0.37%)
Jan 22, 2020 174.37 175.28 173.51 174.44 1,132,926 +0.52(+0.30%)
Jan 21, 2020 174.43 175.96 173.69 173.92 1,408,159 +0.00(+0.00%)
Jan 17, 2020 174.28 175.38 173.00 173.92 1,502,072 -0.24(-0.14%)
Jan 16, 2020 172.68 174.22 172.60 174.17 1,199,388 +1.80(+1.04%)
Jan 15, 2020 172.07 173.85 170.69 172.37 1,409,398 +1.22(+0.71%)
Jan 14, 2020 171.96 172.32 170.70 171.15 1,499,332 -0.49(-0.28%)
Jan 13, 2020 172.02 172.46 170.54 171.63 1,481,598 -0.80(-0.46%)
Jan 10, 2020 175.22 175.62 172.10 172.43 2,186,325 -2.84(-1.62%)
Jan 09, 2020 173.36 176.77 172.85 175.28 1,982,888 +1.99(+1.15%)
Jan 08, 2020 172.83 175.20 172.83 173.28 1,798,706 +0.93(+0.54%)
Jan 07, 2020 172.78 173.21 170.63 172.35 1,151,368 -0.34(-0.19%)
Jan 06, 2020 172.43 173.44 171.24 172.69 1,581,682 +0.71(+0.41%)
Jan 03, 2020 169.13 172.40 169.08 171.98 1,409,300 +2.27(+1.34%)
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.