Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 112.44 116.88 110.71 114.39 4,070,085 +0.98(+0.87%)
Mar 30, 2020 110.45 114.45 109.28 113.41 2,090,342 +4.77(+4.39%)
Mar 27, 2020 111.31 114.48 107.93 108.64 2,952,725 -5.97(-5.21%)
Mar 26, 2020 106.44 115.36 106.44 114.61 4,278,919 +9.43(+8.96%)
Mar 25, 2020 99.77 109.82 97.70 105.18 4,552,403 +4.33(+4.29%)
Mar 24, 2020 95.94 102.27 94.77 100.85 4,868,969 +10.79(+11.98%)
Mar 23, 2020 96.28 98.21 87.61 90.06 5,561,639 -8.05(-8.20%)
Mar 20, 2020 98.70 103.49 95.77 98.11 6,854,747 -1.35(-1.36%)
Mar 19, 2020 102.01 109.73 97.92 99.46 4,622,386 -3.39(-3.30%)
Mar 18, 2020 101.57 106.95 93.33 102.86 5,368,738 -5.08(-4.71%)
Mar 17, 2020 106.21 114.77 104.15 107.94 5,452,382 +3.90(+3.75%)
Mar 16, 2020 111.17 116.56 103.42 104.04 4,490,536 -17.92(-14.70%)
Mar 13, 2020 120.87 122.26 114.00 121.96 4,190,812 +5.05(+4.32%)
Mar 12, 2020 118.83 123.77 116.56 116.91 5,498,344 -9.71(-7.67%)
Mar 11, 2020 126.74 127.96 123.79 126.62 3,695,181 -2.38(-1.85%)
Mar 10, 2020 129.88 129.88 123.70 129.00 3,359,686 +2.92(+2.31%)
Mar 09, 2020 125.19 129.56 124.02 126.09 2,908,905 -7.12(-5.35%)
Mar 06, 2020 131.14 133.75 128.14 133.21 3,296,558 -2.44(-1.80%)
Mar 05, 2020 137.05 138.64 134.19 135.65 2,543,908 -3.95(-2.83%)
Mar 04, 2020 136.78 139.67 134.64 139.60 3,378,393 +6.20(+4.65%)
Mar 03, 2020 135.55 137.79 131.82 133.40 2,848,003 -1.62(-1.20%)
Mar 02, 2020 130.09 135.27 129.33 135.02 2,964,668 +5.52(+4.26%)
Feb 28, 2020 126.75 129.51 123.44 129.50 4,917,059 -0.70(-0.54%)
Feb 27, 2020 130.69 133.58 130.15 130.20 3,163,859 -2.14(-1.62%)
Feb 26, 2020 132.13 135.35 131.70 132.34 2,635,913 +1.29(+0.99%)
Feb 25, 2020 134.90 134.96 130.56 131.04 2,300,671 -3.47(-2.58%)
Feb 24, 2020 135.38 136.87 133.68 134.51 1,689,371 -3.73(-2.70%)
Feb 21, 2020 138.93 138.99 137.54 138.25 1,805,792 -1.28(-0.92%)
Feb 20, 2020 139.72 140.05 137.28 139.53 1,216,621 -0.50(-0.35%)
Feb 19, 2020 139.48 141.53 138.81 140.02 1,724,886 +0.40(+0.29%)
Feb 18, 2020 140.00 140.09 138.62 139.62 2,532,654 -0.51(-0.36%)
Feb 14, 2020 140.88 141.33 139.10 140.13 1,862,686 -0.75(-0.53%)
Feb 13, 2020 137.95 142.16 137.29 140.88 3,482,017 +1.91(+1.37%)
Feb 12, 2020 139.43 140.41 138.44 138.97 1,882,974 -1.02(-0.73%)
Feb 11, 2020 139.38 140.31 138.65 140.00 2,339,776 +1.44(+1.04%)
Feb 10, 2020 134.74 138.74 134.48 138.56 2,526,777 +3.55(+2.63%)
Feb 07, 2020 135.15 135.26 134.16 135.01 1,832,130 -0.07(-0.05%)
Feb 06, 2020 134.09 135.20 133.03 135.08 2,270,449 +1.05(+0.78%)
Feb 05, 2020 136.04 136.37 133.69 134.03 1,551,064 -1.05(-0.78%)
Feb 04, 2020 133.24 135.53 132.86 135.08 1,892,812 +3.35(+2.55%)
Feb 03, 2020 130.96 133.62 130.44 131.72 2,445,481 +1.27(+0.98%)
Jan 31, 2020 133.75 134.10 130.25 130.45 2,656,732 -3.71(-2.77%)
Jan 30, 2020 133.78 134.45 132.25 134.16 1,785,432 -0.47(-0.35%)
Jan 29, 2020 135.08 136.05 134.56 134.63 1,405,866 +0.24(+0.18%)
Jan 28, 2020 132.33 135.02 131.69 134.39 2,239,246 +2.23(+1.69%)
Jan 27, 2020 130.65 132.61 130.28 132.15 1,704,105 -0.34(-0.26%)
Jan 24, 2020 135.71 135.71 132.33 132.49 2,106,003 -1.97(-1.47%)
Jan 23, 2020 137.33 137.80 133.67 134.46 2,210,425 -3.07(-2.23%)
Jan 22, 2020 138.73 139.31 137.25 137.54 1,943,374 -0.42(-0.30%)
Jan 21, 2020 135.22 138.53 135.08 137.95 4,828,568 +1.72(+1.26%)
Jan 17, 2020 135.71 136.47 134.97 136.23 2,050,549 +0.89(+0.66%)
Jan 16, 2020 134.89 135.49 134.15 135.34 1,875,322 +0.88(+0.65%)
Jan 15, 2020 133.37 134.91 133.30 134.46 1,915,937 +1.23(+0.92%)
Jan 14, 2020 132.41 133.23 131.53 133.23 1,904,874 +0.74(+0.56%)
Jan 13, 2020 132.07 132.73 131.47 132.49 1,852,094 +0.91(+0.69%)
Jan 10, 2020 131.32 132.00 130.81 131.58 1,286,756 +0.50(+0.38%)
Jan 09, 2020 130.07 132.36 130.07 131.09 2,138,262 +1.72(+1.33%)
Jan 08, 2020 129.82 131.29 129.32 129.37 1,820,225 -0.28(-0.22%)
Jan 07, 2020 129.09 130.84 128.77 129.65 1,263,477 +0.44(+0.34%)
Jan 06, 2020 129.84 130.13 128.81 129.21 2,404,801 -1.00(-0.77%)
Jan 03, 2020 128.58 130.94 128.38 130.21 1,313,029 +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.