Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 148.84 151.75 142.59 143.79 10,444,081 -5.86(-3.92%)
Mar 30, 2020 147.53 152.80 146.37 149.66 7,658,212 +3.84(+2.64%)
Mar 27, 2020 150.43 151.25 144.72 145.81 8,284,307 -8.72(-5.64%)
Mar 26, 2020 148.11 154.88 147.54 154.53 8,586,210 +7.66(+5.22%)
Mar 25, 2020 152.47 157.81 146.77 146.87 10,651,604 -6.57(-4.28%)
Mar 24, 2020 144.44 153.94 142.99 153.44 11,848,377 +13.10(+9.34%)
Mar 23, 2020 138.58 143.53 133.91 140.34 11,912,950 +1.17(+0.84%)
Mar 20, 2020 140.24 146.01 134.42 139.17 12,466,363 -0.11(-0.08%)
Mar 19, 2020 131.42 143.81 128.69 139.28 10,454,967 +7.21(+5.46%)
Mar 18, 2020 125.38 133.25 115.14 132.07 12,999,723 -3.18(-2.35%)
Mar 17, 2020 126.83 137.83 122.76 135.24 12,205,795 +11.10(+8.95%)
Mar 16, 2020 133.84 141.37 123.23 124.14 13,859,035 -23.45(-15.89%)
Mar 13, 2020 149.28 149.31 135.14 147.59 13,783,381 +8.77(+6.32%)
Mar 12, 2020 144.15 151.03 138.82 138.82 13,228,149 -15.55(-10.07%)
Mar 11, 2020 157.47 159.41 149.95 154.37 10,357,983 -6.76(-4.20%)
Mar 10, 2020 157.03 161.26 150.80 161.13 11,456,731 +10.12(+6.70%)
Mar 09, 2020 151.50 157.50 150.44 151.01 9,666,646 -12.85(-7.84%)
Mar 06, 2020 165.45 167.35 158.33 163.87 9,770,446 -5.51(-3.25%)
Mar 05, 2020 172.34 173.52 167.88 169.38 5,802,018 -6.08(-3.47%)
Mar 04, 2020 172.03 175.58 169.41 175.46 5,853,957 +6.31(+3.73%)
Mar 03, 2020 178.18 178.19 166.87 169.15 8,333,453 -7.38(-4.18%)
Mar 02, 2020 171.97 176.56 168.37 176.53 7,769,620 +6.35(+3.73%)
Feb 28, 2020 164.78 171.55 162.91 170.18 12,660,016 -1.75(-1.02%)
Feb 27, 2020 171.99 178.10 169.83 171.93 9,935,338 -6.71(-3.76%)
Feb 26, 2020 176.31 182.42 174.02 178.64 13,941,101 -2.40(-1.32%)
Feb 25, 2020 188.22 189.73 179.20 181.03 11,308,632 -4.66(-2.51%)
Feb 24, 2020 178.56 186.91 178.56 185.70 8,464,533 -3.56(-1.88%)
Feb 21, 2020 191.59 191.79 186.48 189.25 5,251,050 -3.86(-2.00%)
Feb 20, 2020 193.75 195.47 189.52 193.11 5,456,647 +0.49(+0.25%)
Feb 19, 2020 191.75 193.67 191.55 192.62 3,906,498 +1.78(+0.93%)
Feb 18, 2020 190.70 191.25 188.67 190.84 4,963,494 +1.14(+0.60%)
Feb 14, 2020 189.10 190.00 187.85 189.70 3,604,101 +1.31(+0.69%)
Feb 13, 2020 188.25 190.80 188.17 188.39 3,133,336 -0.82(-0.43%)
Feb 12, 2020 189.46 190.27 186.53 189.21 4,539,496 +0.35(+0.19%)
Feb 11, 2020 191.23 192.35 188.40 188.86 4,303,887 -0.01(-0.01%)
Feb 10, 2020 185.93 189.02 185.32 188.87 3,877,493 +3.39(+1.83%)
Feb 07, 2020 186.61 188.40 185.41 185.48 3,717,850 -1.01(-0.54%)
Feb 06, 2020 186.59 187.31 184.00 186.49 4,108,079 +1.24(+0.67%)
Feb 05, 2020 190.15 190.30 182.62 185.25 6,169,942 -2.85(-1.51%)
Feb 04, 2020 187.75 189.44 186.41 188.09 3,987,926 +2.92(+1.57%)
Feb 03, 2020 183.02 185.63 181.61 185.18 4,761,383 +3.11(+1.71%)
Jan 31, 2020 184.62 185.79 180.55 182.07 4,198,677 -3.36(-1.81%)
Jan 30, 2020 180.66 185.70 180.30 185.43 3,720,563 +3.90(+2.15%)
Jan 29, 2020 183.76 183.86 181.38 181.53 2,789,160 -1.08(-0.59%)
Jan 28, 2020 180.90 183.61 180.12 182.61 3,449,799 +2.14(+1.18%)
Jan 27, 2020 178.54 181.49 177.07 180.47 4,244,368 -1.40(-0.77%)
Jan 24, 2020 184.76 185.89 180.89 181.87 4,659,979 -1.87(-1.02%)
Jan 23, 2020 182.97 184.06 181.06 183.74 4,374,729 +1.23(+0.67%)
Jan 22, 2020 185.15 186.20 182.45 182.51 4,786,929 -2.52(-1.36%)
Jan 21, 2020 181.27 185.76 181.26 185.03 6,309,940 +3.04(+1.67%)
Jan 17, 2020 182.99 183.10 181.12 181.99 4,583,179 -0.46(-0.25%)
Jan 16, 2020 181.99 182.87 180.72 182.45 3,488,652 +1.63(+0.90%)
Jan 15, 2020 181.44 182.85 180.38 180.82 3,891,688 -1.06(-0.58%)
Jan 14, 2020 183.26 183.61 181.80 181.88 4,347,956 -1.73(-0.94%)
Jan 13, 2020 181.02 184.21 180.89 183.61 6,210,686 +3.65(+2.03%)
Jan 10, 2020 179.60 180.44 178.46 179.97 5,118,978 +0.32(+0.18%)
Jan 09, 2020 178.61 179.66 177.06 179.65 5,960,820 +2.55(+1.44%)
Jan 08, 2020 175.00 178.62 174.52 177.10 7,234,488 +1.33(+0.76%)
Jan 07, 2020 173.00 176.64 171.87 175.77 8,300,898 +2.55(+1.47%)
Jan 06, 2020 164.78 173.44 164.24 173.22 8,847,634 +7.27(+4.38%)
Jan 03, 2020 164.84 166.55 164.78 165.95 3,209,687 -0.82(-0.49%)
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.