Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 110.71 111.37 105.91 106.42 8,003,744 -4.77(-4.29%)
Mar 30, 2020 107.75 111.50 107.67 111.18 7,806,261 +4.45(+4.17%)
Mar 27, 2020 105.06 110.45 104.55 106.74 11,119,179 +0.18(+0.17%)
Mar 26, 2020 99.87 107.92 99.75 106.56 11,711,876 +6.88(+6.90%)
Mar 25, 2020 99.90 103.10 98.39 99.68 10,703,718 -1.19(-1.18%)
Mar 24, 2020 97.41 101.39 96.90 100.87 12,918,587 +7.67(+8.23%)
Mar 23, 2020 93.92 100.01 91.15 93.20 15,717,003 +1.11(+1.20%)
Mar 20, 2020 104.77 104.95 89.87 92.09 14,776,555 -11.88(-11.43%)
Mar 19, 2020 107.60 108.18 102.84 103.97 10,601,260 -3.17(-2.96%)
Mar 18, 2020 107.07 113.17 100.81 107.14 17,211,382 -6.02(-5.32%)
Mar 17, 2020 103.41 113.29 103.13 113.17 16,073,326 +12.96(+12.94%)
Mar 16, 2020 101.62 109.71 99.24 100.21 12,111,874 -12.72(-11.27%)
Mar 13, 2020 106.93 113.05 101.96 112.93 13,551,486 +10.73(+10.50%)
Mar 12, 2020 108.19 110.76 100.65 102.20 14,454,657 -12.77(-11.11%)
Mar 11, 2020 115.70 117.44 113.09 114.97 8,428,931 -3.89(-3.27%)
Mar 10, 2020 117.01 119.24 112.41 118.86 9,320,257 +3.53(+3.06%)
Mar 09, 2020 115.35 118.16 113.58 115.33 9,836,920 -6.29(-5.17%)
Mar 06, 2020 116.57 122.43 116.48 121.62 7,623,529 -0.75(-0.61%)
Mar 05, 2020 123.00 125.31 121.10 122.37 7,424,984 -2.95(-2.36%)
Mar 04, 2020 119.86 125.60 119.71 125.32 8,675,671 +5.99(+5.02%)
Mar 03, 2020 120.75 122.93 118.59 119.33 9,917,055 -1.76(-1.45%)
Mar 02, 2020 116.18 121.25 115.93 121.09 9,661,900 +4.88(+4.20%)
Feb 28, 2020 117.27 117.72 112.97 116.20 16,099,784 -3.82(-3.18%)
Feb 27, 2020 124.46 125.98 119.97 120.02 9,775,215 -4.94(-3.95%)
Feb 26, 2020 125.36 126.52 124.24 124.96 6,995,830 +0.77(+0.62%)
Feb 25, 2020 125.50 127.07 123.72 124.19 8,618,980 -1.36(-1.08%)
Feb 24, 2020 128.38 129.51 125.47 125.54 5,708,847 -2.82(-2.20%)
Feb 21, 2020 127.67 128.43 127.45 128.37 4,853,602 +0.61(+0.48%)
Feb 20, 2020 128.30 128.32 126.69 127.76 3,187,998 -0.33(-0.25%)
Feb 19, 2020 128.16 128.92 128.05 128.09 3,383,886 -0.06(-0.05%)
Feb 18, 2020 129.48 129.56 127.97 128.15 5,611,322 -1.22(-0.95%)
Feb 14, 2020 129.00 129.51 128.45 129.37 4,040,199 +0.46(+0.35%)
Feb 13, 2020 127.84 129.49 126.32 128.91 5,727,492 +0.34(+0.27%)
Feb 12, 2020 129.10 129.15 127.93 128.57 4,777,225 +0.00(+0.00%)
Feb 11, 2020 128.68 128.82 127.50 128.57 4,397,686 +0.37(+0.29%)
Feb 10, 2020 128.44 128.87 127.73 128.20 4,289,789 +0.26(+0.20%)
Feb 07, 2020 126.97 128.25 126.59 127.94 3,566,292 +0.92(+0.72%)
Feb 06, 2020 127.30 127.88 126.80 127.03 4,057,794 +0.03(+0.02%)
Feb 05, 2020 126.46 127.26 126.24 127.00 3,982,197 +0.95(+0.75%)
Feb 04, 2020 126.03 126.79 125.07 126.05 3,970,186 +0.62(+0.50%)
Feb 03, 2020 125.66 125.92 124.84 125.43 4,519,613 +0.43(+0.34%)
Jan 31, 2020 126.57 127.31 124.60 125.00 5,400,680 -1.59(-1.26%)
Jan 30, 2020 125.26 126.70 124.56 126.59 4,611,239 +1.85(+1.48%)
Jan 29, 2020 124.98 125.37 124.25 124.74 3,707,603 -0.62(-0.50%)
Jan 28, 2020 125.09 125.79 124.77 125.37 3,304,400 +0.26(+0.21%)
Jan 27, 2020 124.67 126.17 124.14 125.10 4,425,739 -0.68(-0.54%)
Jan 24, 2020 126.59 126.87 125.37 125.78 3,171,691 -0.65(-0.51%)
Jan 23, 2020 125.94 126.61 125.30 126.43 4,448,947 +0.24(+0.19%)
Jan 22, 2020 124.81 126.36 124.73 126.19 6,096,917 +1.34(+1.07%)
Jan 21, 2020 123.75 125.08 123.52 124.86 5,044,707 +0.53(+0.42%)
Jan 17, 2020 123.31 124.38 123.13 124.33 7,849,978 +1.45(+1.18%)
Jan 16, 2020 122.65 123.36 121.99 122.88 5,655,814 +0.36(+0.29%)
Jan 15, 2020 120.61 122.56 120.40 122.51 5,683,983 +2.07(+1.72%)
Jan 14, 2020 119.86 120.53 119.43 120.45 4,726,254 +0.28(+0.23%)
Jan 13, 2020 118.51 120.22 118.49 120.16 5,825,512 +1.76(+1.49%)
Jan 10, 2020 118.97 119.19 118.28 118.40 3,522,889 -0.23(-0.19%)
Jan 09, 2020 119.07 119.15 118.40 118.63 4,493,354 +0.08(+0.07%)
Jan 08, 2020 118.34 119.13 118.00 118.55 4,182,744 +0.61(+0.51%)
Jan 07, 2020 119.70 119.76 117.89 117.95 6,497,015 -1.88(-1.57%)
Jan 06, 2020 119.08 119.98 118.99 119.83 4,641,431 +0.46(+0.38%)
Jan 03, 2020 119.22 120.39 118.93 119.37 4,544,784 -0.17(-0.14%)
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.