Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 111.58 112.25 106.75 107.26 7,941,011 -4.81(-4.29%)
Mar 30, 2020 108.61 112.38 108.52 112.06 7,745,076 +4.48(+4.17%)
Mar 27, 2020 105.89 111.32 105.37 107.58 11,032,028 +0.18(+0.17%)
Mar 26, 2020 100.66 108.78 100.54 107.40 11,620,079 +6.93(+6.90%)
Mar 25, 2020 100.69 103.92 99.17 100.47 10,619,823 -1.20(-1.18%)
Mar 24, 2020 98.18 102.19 97.67 101.67 12,817,332 +7.73(+8.23%)
Mar 23, 2020 94.67 100.80 91.87 93.93 15,593,814 +1.12(+1.20%)
Mar 20, 2020 105.60 105.78 90.58 92.82 14,660,737 -11.98(-11.43%)
Mar 19, 2020 108.45 109.03 103.65 104.79 10,518,168 -3.20(-2.96%)
Mar 18, 2020 107.92 114.06 101.61 107.99 17,076,480 -6.07(-5.32%)
Mar 17, 2020 104.22 114.19 103.94 114.06 15,947,344 +13.06(+12.94%)
Mar 16, 2020 102.43 110.58 100.02 101.00 12,016,941 -12.82(-11.27%)
Mar 13, 2020 107.78 113.95 102.77 113.82 13,445,270 +10.81(+10.50%)
Mar 12, 2020 109.04 111.63 101.44 103.01 14,341,362 -12.87(-11.11%)
Mar 11, 2020 116.62 118.37 113.98 115.88 8,362,866 -3.92(-3.27%)
Mar 10, 2020 117.93 120.18 113.30 119.80 9,247,205 +3.55(+3.06%)
Mar 09, 2020 116.26 119.09 114.47 116.24 9,759,819 -6.34(-5.17%)
Mar 06, 2020 117.49 123.40 117.40 122.58 7,563,776 -0.75(-0.61%)
Mar 05, 2020 123.97 126.30 122.06 123.33 7,366,787 -2.98(-2.36%)
Mar 04, 2020 120.81 126.60 120.65 126.31 8,607,673 +6.04(+5.02%)
Mar 03, 2020 121.70 123.90 119.53 120.27 9,839,327 -1.77(-1.45%)
Mar 02, 2020 117.09 122.21 116.85 122.05 9,586,171 +4.92(+4.20%)
Feb 28, 2020 118.19 118.65 113.86 117.12 15,973,596 -3.85(-3.18%)
Feb 27, 2020 125.44 126.98 120.92 120.97 9,698,598 -4.98(-3.95%)
Feb 26, 2020 126.35 127.52 125.22 125.95 6,940,998 +0.78(+0.62%)
Feb 25, 2020 126.49 128.08 124.70 125.17 8,551,425 -1.37(-1.08%)
Feb 24, 2020 129.39 130.53 126.46 126.53 5,664,102 -2.85(-2.20%)
Feb 21, 2020 128.68 129.44 128.45 129.38 4,815,560 +0.61(+0.48%)
Feb 20, 2020 129.31 129.34 127.70 128.77 3,163,010 -0.33(-0.25%)
Feb 19, 2020 129.18 129.94 129.06 129.10 3,357,363 -0.06(-0.05%)
Feb 18, 2020 130.50 130.58 128.98 129.16 5,567,341 -1.23(-0.95%)
Feb 14, 2020 130.02 130.53 129.46 130.39 4,008,533 +0.46(+0.35%)
Feb 13, 2020 128.85 130.52 127.31 129.93 5,682,601 +0.35(+0.27%)
Feb 12, 2020 130.12 130.17 128.94 129.59 4,739,781 +0.00(+0.00%)
Feb 11, 2020 129.70 129.83 128.51 129.59 4,363,218 +0.37(+0.29%)
Feb 10, 2020 129.45 129.89 128.74 129.21 4,256,166 +0.26(+0.20%)
Feb 07, 2020 127.97 129.27 127.59 128.96 3,538,340 +0.92(+0.72%)
Feb 06, 2020 128.31 128.89 127.80 128.03 4,025,990 +0.03(+0.02%)
Feb 05, 2020 127.46 128.26 127.23 128.01 3,950,986 +0.96(+0.75%)
Feb 04, 2020 127.03 127.79 126.05 127.05 3,939,068 +0.63(+0.50%)
Feb 03, 2020 126.65 126.92 125.82 126.42 4,484,189 +0.44(+0.35%)
Jan 31, 2020 127.57 128.32 125.59 125.98 5,358,351 -1.61(-1.26%)
Jan 30, 2020 126.25 127.70 125.54 127.59 4,575,097 +1.86(+1.48%)
Jan 29, 2020 125.97 126.36 125.23 125.73 3,678,543 -0.63(-0.50%)
Jan 28, 2020 126.08 126.78 125.75 126.36 3,278,500 +0.27(+0.21%)
Jan 27, 2020 125.66 127.17 125.12 126.09 4,391,051 -0.69(-0.54%)
Jan 24, 2020 127.59 127.87 126.36 126.78 3,146,832 -0.65(-0.51%)
Jan 23, 2020 126.93 127.61 126.29 127.43 4,414,077 +0.24(+0.19%)
Jan 22, 2020 125.80 127.36 125.72 127.19 6,049,131 +1.35(+1.07%)
Jan 21, 2020 124.73 126.07 124.49 125.84 5,005,167 +0.53(+0.43%)
Jan 17, 2020 124.28 125.36 124.10 125.31 7,788,451 +1.46(+1.18%)
Jan 16, 2020 123.61 124.33 122.95 123.85 5,611,485 +0.36(+0.29%)
Jan 15, 2020 121.57 123.53 121.35 123.48 5,639,433 +2.08(+1.72%)
Jan 14, 2020 120.80 121.48 120.38 121.40 4,689,210 +0.28(+0.23%)
Jan 13, 2020 119.45 121.17 119.43 121.11 5,779,852 +1.77(+1.49%)
Jan 10, 2020 119.91 120.13 119.22 119.34 3,495,277 -0.23(-0.19%)
Jan 09, 2020 120.01 120.09 119.34 119.57 4,458,136 +0.08(+0.07%)
Jan 08, 2020 119.28 120.08 118.93 119.49 4,149,960 +0.61(+0.51%)
Jan 07, 2020 120.64 120.70 118.83 118.88 6,446,093 -1.90(-1.57%)
Jan 06, 2020 120.02 120.93 119.93 120.78 4,605,052 +0.46(+0.38%)
Jan 03, 2020 120.16 121.34 119.87 120.31 4,509,163 -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.