Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 115.68 120.25 113.90 117.69 3,956,055 +1.01(+0.87%)
Mar 30, 2020 113.63 117.75 112.43 116.68 2,031,778 +4.91(+4.39%)
Mar 27, 2020 114.52 117.78 111.04 111.77 2,870,000 -6.14(-5.21%)
Mar 26, 2020 109.51 118.69 109.51 117.91 4,159,038 +9.70(+8.96%)
Mar 25, 2020 102.65 112.99 100.52 108.21 4,424,860 +4.45(+4.29%)
Mar 24, 2020 98.71 105.22 97.50 103.76 4,732,557 +11.10(+11.98%)
Mar 23, 2020 99.06 101.04 90.14 92.66 5,405,821 -8.28(-8.20%)
Mar 20, 2020 101.55 106.47 98.53 100.94 6,662,700 -1.39(-1.36%)
Mar 19, 2020 104.95 112.89 100.74 102.33 4,492,883 -3.49(-3.30%)
Mar 18, 2020 104.50 110.03 96.02 105.82 5,218,324 -5.23(-4.71%)
Mar 17, 2020 109.27 118.08 107.15 111.05 5,299,625 +4.01(+3.75%)
Mar 16, 2020 114.37 119.92 106.40 107.04 4,364,727 -18.44(-14.70%)
Mar 13, 2020 124.35 125.78 117.29 125.48 4,073,400 +5.20(+4.32%)
Mar 12, 2020 122.26 127.34 119.92 120.28 5,344,299 -9.99(-7.67%)
Mar 11, 2020 130.39 131.65 127.36 130.27 3,591,655 -2.45(-1.85%)
Mar 10, 2020 133.62 133.62 127.26 132.72 3,265,559 +3.00(+2.31%)
Mar 09, 2020 128.80 133.29 127.59 129.72 2,827,408 -7.33(-5.35%)
Mar 06, 2020 134.92 137.60 131.83 137.05 3,204,200 -2.51(-1.80%)
Mar 05, 2020 141.00 142.64 138.06 139.56 2,472,637 -4.06(-2.83%)
Mar 04, 2020 140.72 143.70 138.52 143.62 3,283,742 +6.38(+4.65%)
Mar 03, 2020 139.46 141.76 135.62 137.24 2,768,212 -1.67(-1.20%)
Mar 02, 2020 133.84 139.17 133.06 138.91 2,881,608 +5.68(+4.26%)
Feb 28, 2020 130.40 133.24 127.00 133.23 4,779,300 -0.72(-0.54%)
Feb 27, 2020 134.46 137.43 133.90 133.95 3,075,219 -2.20(-1.62%)
Feb 26, 2020 135.94 139.25 135.50 136.15 2,562,064 +1.33(+0.99%)
Feb 25, 2020 138.79 138.85 134.32 134.82 2,236,214 -3.57(-2.58%)
Feb 24, 2020 139.28 140.82 137.54 138.39 1,642,041 -3.84(-2.70%)
Feb 21, 2020 142.93 143.00 141.50 142.23 1,755,200 -1.32(-0.92%)
Feb 20, 2020 143.75 144.09 141.24 143.55 1,182,536 -0.51(-0.35%)
Feb 19, 2020 143.50 145.61 142.81 144.06 1,676,561 +0.41(+0.29%)
Feb 18, 2020 144.03 144.13 142.61 143.65 2,461,698 -0.52(-0.36%)
Feb 14, 2020 144.94 145.40 143.12 144.17 1,810,500 -0.77(-0.53%)
Feb 13, 2020 141.93 146.26 141.25 144.94 3,384,463 +1.96(+1.37%)
Feb 12, 2020 143.45 144.46 142.43 142.98 1,830,220 -1.05(-0.73%)
Feb 11, 2020 143.40 144.35 142.65 144.03 2,274,224 +1.48(+1.04%)
Feb 10, 2020 138.62 142.74 138.35 142.55 2,455,986 +3.65(+2.63%)
Feb 07, 2020 139.05 139.16 138.03 138.90 1,780,800 -0.07(-0.05%)
Feb 06, 2020 137.96 139.10 136.87 138.97 2,206,839 +1.08(+0.78%)
Feb 05, 2020 139.96 140.30 137.54 137.89 1,507,609 -1.08(-0.78%)
Feb 04, 2020 137.08 139.44 136.69 138.97 1,839,782 +3.45(+2.55%)
Feb 03, 2020 134.73 137.47 134.20 135.52 2,376,967 +1.31(+0.98%)
Jan 31, 2020 137.60 137.97 134.00 134.21 2,582,300 -3.82(-2.77%)
Jan 30, 2020 137.64 138.33 136.06 138.03 1,735,411 -0.48(-0.35%)
Jan 29, 2020 138.97 139.97 138.44 138.51 1,366,479 +0.25(+0.18%)
Jan 28, 2020 136.14 138.91 135.49 138.26 2,176,510 +2.30(+1.69%)
Jan 27, 2020 134.42 136.43 134.03 135.96 1,656,362 -0.35(-0.26%)
Jan 24, 2020 139.62 139.62 136.15 136.31 2,047,000 -2.03(-1.47%)
Jan 23, 2020 141.29 141.77 137.52 138.34 2,148,497 -3.16(-2.23%)
Jan 22, 2020 142.73 143.33 141.21 141.50 1,888,928 -0.43(-0.30%)
Jan 21, 2020 139.12 142.52 138.97 141.93 4,693,288 +1.77(+1.26%)
Jan 17, 2020 139.62 140.40 138.86 140.16 1,993,100 +0.92(+0.66%)
Jan 16, 2020 138.78 139.40 138.02 139.24 1,822,782 +0.70(+0.51%)
Jan 15, 2020 137.41 139.00 137.34 138.54 1,859,571 +1.27(+0.93%)
Jan 14, 2020 136.42 137.27 135.52 137.27 1,848,833 +0.76(+0.56%)
Jan 13, 2020 136.07 136.75 135.46 136.51 1,797,606 +0.94(+0.69%)
Jan 10, 2020 135.30 136.00 134.77 135.57 1,248,900 +0.51(+0.38%)
Jan 09, 2020 134.01 136.37 134.01 135.06 2,075,355 +1.77(+1.33%)
Jan 08, 2020 133.76 135.27 133.24 133.29 1,766,675 -0.29(-0.22%)
Jan 07, 2020 133.00 134.81 132.67 133.58 1,226,306 +0.45(+0.34%)
Jan 06, 2020 133.78 134.07 132.71 133.13 2,334,053 -1.03(-0.77%)
Jan 03, 2020 132.48 134.91 132.27 134.16 1,274,400 +0.02(+0.01%)
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.