Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 135.69 139.44 135.68 136.51 3,614,544 -1.23(-0.89%)
Mar 30, 2020 132.25 138.01 131.06 137.74 3,868,925 +4.50(+3.38%)
Mar 27, 2020 132.83 137.07 130.91 133.24 4,262,300 -2.94(-2.16%)
Mar 26, 2020 130.61 136.38 130.61 136.18 6,717,818 +4.64(+3.53%)
Mar 25, 2020 133.15 134.69 126.80 131.54 7,741,328 -1.18(-0.89%)
Mar 24, 2020 122.29 133.45 121.00 132.72 9,310,384 +14.85(+12.60%)
Mar 23, 2020 128.16 128.40 114.04 117.87 7,931,371 -7.02(-5.62%)
Mar 20, 2020 138.07 139.24 122.71 124.89 9,589,100 -12.62(-9.18%)
Mar 19, 2020 137.71 140.18 132.93 137.51 6,365,892 +0.49(+0.36%)
Mar 18, 2020 128.46 139.37 128.39 137.02 6,856,725 +2.58(+1.92%)
Mar 17, 2020 131.94 136.77 129.61 134.44 6,534,691 +3.53(+2.70%)
Mar 16, 2020 129.86 135.50 128.01 130.91 7,439,752 -10.77(-7.60%)
Mar 13, 2020 141.01 141.69 131.00 141.68 6,580,300 +8.10(+6.06%)
Mar 12, 2020 139.96 141.71 130.34 133.58 8,215,085 -13.66(-9.28%)
Mar 11, 2020 149.73 149.73 146.47 147.24 4,749,441 -6.06(-3.95%)
Mar 10, 2020 149.02 153.38 144.88 153.30 5,650,556 +9.24(+6.41%)
Mar 09, 2020 146.59 149.46 143.55 144.06 8,193,029 -9.59(-6.24%)
Mar 06, 2020 149.59 154.74 147.87 153.65 7,155,100 +2.24(+1.48%)
Mar 05, 2020 150.80 154.35 149.55 151.41 5,885,066 -2.57(-1.67%)
Mar 04, 2020 147.02 154.00 145.99 153.98 5,772,563 +8.74(+6.02%)
Mar 03, 2020 152.44 154.00 144.44 145.24 8,293,640 -7.78(-5.08%)
Mar 02, 2020 151.34 153.43 148.37 153.02 8,021,725 +3.78(+2.53%)
Feb 28, 2020 154.09 156.72 146.00 149.24 11,508,700 -0.92(-0.61%)
Feb 27, 2020 151.23 155.43 149.00 150.16 8,223,301 +1.20(+0.81%)
Feb 26, 2020 149.57 151.82 148.09 148.96 5,152,136 +2.11(+1.44%)
Feb 25, 2020 153.31 153.44 145.97 146.85 5,262,578 -5.70(-3.74%)
Feb 24, 2020 154.45 154.71 152.22 152.55 3,635,553 -4.38(-2.79%)
Feb 21, 2020 158.33 158.59 156.12 156.93 3,535,600 -1.63(-1.03%)
Feb 20, 2020 159.00 161.39 158.50 158.56 3,274,480 -0.78(-0.49%)
Feb 19, 2020 159.08 160.47 158.36 159.34 2,296,443 +0.46(+0.29%)
Feb 18, 2020 160.36 160.53 158.04 158.88 2,478,912 -2.13(-1.32%)
Feb 14, 2020 159.85 161.14 158.82 161.01 2,233,800 +1.25(+0.78%)
Feb 13, 2020 161.76 161.87 159.00 159.76 3,413,889 -4.04(-2.47%)
Feb 12, 2020 164.24 165.04 163.57 163.80 2,733,137 +1.35(+0.83%)
Feb 11, 2020 161.00 162.52 160.02 162.45 2,275,125 +2.30(+1.44%)
Feb 10, 2020 160.21 161.26 158.87 160.15 2,754,134 +0.07(+0.04%)
Feb 07, 2020 161.41 161.92 159.63 160.08 2,736,200 -2.81(-1.73%)
Feb 06, 2020 164.49 165.00 162.47 162.89 3,412,414 +0.56(+0.34%)
Feb 05, 2020 159.12 162.33 158.70 162.33 3,117,697 +5.09(+3.24%)
Feb 04, 2020 159.77 159.96 157.00 157.24 4,362,939 +0.65(+0.42%)
Feb 03, 2020 160.03 160.31 156.38 156.59 3,925,536 -2.07(-1.30%)
Jan 31, 2020 162.00 162.65 158.23 158.66 5,740,300 -3.85(-2.37%)
Jan 30, 2020 161.00 162.64 158.76 162.51 4,355,644 +0.51(+0.31%)
Jan 29, 2020 166.35 166.47 161.53 162.00 5,343,855 -3.58(-2.16%)
Jan 28, 2020 171.90 172.34 165.05 165.58 8,917,504 -10.05(-5.72%)
Jan 27, 2020 179.86 180.59 175.54 175.63 4,359,286 -2.52(-1.41%)
Jan 24, 2020 178.49 179.81 177.53 178.15 2,643,000 +0.25(+0.14%)
Jan 23, 2020 177.07 178.43 176.39 177.90 2,357,431 -0.13(-0.07%)
Jan 22, 2020 179.51 180.57 177.88 178.03 2,419,720 -1.36(-0.76%)
Jan 21, 2020 181.85 181.91 178.63 179.39 3,367,732 -1.96(-1.08%)
Jan 17, 2020 181.00 182.15 180.70 181.35 3,690,100 +0.34(+0.19%)
Jan 16, 2020 180.68 181.20 179.69 181.01 2,149,441 +1.23(+0.68%)
Jan 15, 2020 181.42 181.86 179.18 179.78 2,482,218 -1.59(-0.88%)
Jan 14, 2020 180.92 182.54 180.21 181.37 2,911,234 +0.45(+0.25%)
Jan 13, 2020 180.94 182.23 180.36 180.92 2,090,679 +0.45(+0.25%)
Jan 10, 2020 181.61 182.18 180.14 180.47 2,103,800 -0.73(-0.40%)
Jan 09, 2020 181.51 181.59 179.76 181.20 2,746,309 +0.57(+0.32%)
Jan 08, 2020 178.00 181.50 177.65 180.63 2,758,318 +2.73(+1.53%)
Jan 07, 2020 178.28 178.51 176.82 177.90 2,172,979 -0.72(-0.40%)
Jan 06, 2020 177.15 178.71 176.35 178.62 1,997,981 +0.17(+0.10%)
Jan 03, 2020 177.02 178.66 175.63 178.45 2,467,300 -1.55(-0.86%)
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.