Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 104.12 104.39 103.44 103.44 1,844,751 -0.74(-0.71%)
Mar 30, 2020 104.53 104.53 103.92 104.18 1,973,018 +0.29(+0.28%)
Mar 27, 2020 104.48 106.17 103.25 103.89 4,757,044 -1.37(-1.30%)
Mar 26, 2020 102.43 105.77 102.38 105.26 5,104,315 +3.49(+3.43%)
Mar 25, 2020 98.76 102.49 98.40 101.78 4,922,622 +4.27(+4.38%)
Mar 24, 2020 96.31 98.31 95.94 97.50 4,298,813 +2.09(+2.19%)
Mar 23, 2020 93.79 96.08 92.48 95.41 4,947,246 +1.78(+1.90%)
Mar 20, 2020 93.09 96.56 92.72 93.64 5,790,871 +0.71(+0.77%)
Mar 19, 2020 93.44 94.09 91.56 92.92 5,493,569 -2.19(-2.30%)
Mar 18, 2020 99.58 100.14 93.77 95.11 5,168,775 -6.23(-6.15%)
Mar 17, 2020 100.57 102.06 100.23 101.35 2,661,948 +0.66(+0.65%)
Mar 16, 2020 99.60 101.48 98.35 100.69 2,625,639 -1.38(-1.35%)
Mar 13, 2020 101.62 102.87 100.70 102.07 6,963,553 +2.25(+2.26%)
Mar 12, 2020 103.08 103.49 98.54 99.82 6,102,256 -5.08(-4.84%)
Mar 11, 2020 106.49 106.49 104.66 104.90 2,964,488 -1.59(-1.49%)
Mar 10, 2020 107.65 107.65 106.29 106.49 2,605,291 -1.16(-1.08%)
Mar 09, 2020 106.91 108.15 106.86 107.65 10,809,534 +0.74(+0.69%)
Mar 06, 2020 107.31 107.31 106.83 106.91 3,423,656 +0.02(+0.02%)
Mar 05, 2020 107.00 107.00 106.82 106.89 1,421,806 +0.12(+0.11%)
Mar 04, 2020 106.96 107.02 106.74 106.77 1,573,959 -0.12(-0.11%)
Mar 03, 2020 106.94 107.09 106.86 106.89 2,884,279 +0.12(+0.11%)
Mar 02, 2020 106.96 107.05 106.72 106.77 1,554,927 +0.15(+0.14%)
Feb 28, 2020 106.98 107.00 106.58 106.62 3,085,976 -0.21(-0.20%)
Feb 27, 2020 107.01 107.03 106.76 106.83 1,346,504 +0.05(+0.04%)
Feb 26, 2020 106.74 106.90 106.72 106.78 850,555 -0.05(-0.04%)
Feb 25, 2020 106.73 106.88 106.68 106.83 1,363,817 +0.10(+0.09%)
Feb 24, 2020 106.72 106.74 106.64 106.73 1,061,175 +0.46(+0.43%)
Feb 21, 2020 106.14 106.30 106.11 106.27 2,351,700 +0.28(+0.27%)
Feb 20, 2020 105.92 106.01 105.90 105.99 735,472 +0.14(+0.13%)
Feb 19, 2020 105.77 105.86 105.74 105.85 822,519 +0.08(+0.08%)
Feb 18, 2020 105.73 105.77 105.68 105.77 870,483 +0.10(+0.09%)
Feb 14, 2020 105.62 105.68 105.60 105.67 966,994 +0.14(+0.13%)
Feb 13, 2020 105.57 105.58 105.50 105.53 750,119 +0.00(+0.00%)
Feb 12, 2020 105.53 105.55 105.50 105.53 1,215,669 -0.07(-0.07%)
Feb 11, 2020 105.54 105.62 105.52 105.61 677,887 +0.04(+0.04%)
Feb 10, 2020 105.53 105.59 105.52 105.57 735,223 +0.06(+0.06%)
Feb 07, 2020 105.53 105.55 105.46 105.51 602,264 +0.20(+0.19%)
Feb 06, 2020 105.36 105.36 105.28 105.31 915,650 -0.05(-0.04%)
Feb 05, 2020 105.36 105.39 105.29 105.35 717,388 -0.09(-0.09%)
Feb 04, 2020 105.46 105.49 105.40 105.44 813,436 -0.18(-0.17%)
Feb 03, 2020 105.58 105.71 105.50 105.62 739,276 +0.03(+0.03%)
Jan 31, 2020 105.64 105.65 105.54 105.59 1,091,511 +0.10(+0.09%)
Jan 30, 2020 105.71 105.71 105.47 105.49 1,702,355 -0.07(-0.07%)
Jan 29, 2020 105.47 105.60 105.47 105.56 683,200 +0.23(+0.22%)
Jan 28, 2020 105.44 105.46 105.30 105.34 994,270 -0.06(-0.06%)
Jan 27, 2020 105.47 105.48 105.38 105.40 683,009 +0.16(+0.15%)
Jan 24, 2020 105.16 105.33 105.16 105.25 1,161,369 +0.12(+0.11%)
Jan 23, 2020 105.10 105.16 105.07 105.13 2,915,619 +0.15(+0.14%)
Jan 22, 2020 104.96 105.02 104.93 104.98 1,103,496 +0.05(+0.04%)
Jan 21, 2020 104.91 104.98 104.89 104.94 2,204,509 +0.15(+0.14%)
Jan 17, 2020 104.90 104.91 104.75 104.79 1,368,200 -0.12(-0.11%)
Jan 16, 2020 104.92 104.95 104.88 104.91 2,022,251 +0.06(+0.06%)
Jan 15, 2020 104.85 104.86 104.83 104.84 1,460,744 +0.11(+0.10%)
Jan 14, 2020 104.68 104.74 104.66 104.74 694,314 +0.13(+0.12%)
Jan 13, 2020 104.61 104.66 104.56 104.61 954,296 -0.04(-0.03%)
Jan 10, 2020 104.64 104.64 104.58 104.64 822,828 +0.01(+0.01%)
Jan 09, 2020 104.52 104.64 104.49 104.64 912,515 +0.13(+0.12%)
Jan 08, 2020 104.58 104.64 104.51 104.51 1,082,333 +0.02(+0.02%)
Jan 07, 2020 104.50 104.52 104.45 104.49 1,932,431 +0.05(+0.05%)
Jan 06, 2020 104.39 104.45 104.35 104.44 2,237,894 +0.10(+0.10%)
Jan 03, 2020 104.23 104.39 104.22 104.33 1,927,170 +0.37(+0.36%)
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.