Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 96.79 99.46 96.78 97.37 5,067,434 -0.88(-0.89%)
Mar 30, 2020 94.33 98.44 93.48 98.25 5,424,066 +3.21(+3.38%)
Mar 27, 2020 94.75 97.77 93.38 95.04 5,975,560 -2.10(-2.16%)
Mar 26, 2020 93.16 97.28 93.16 97.14 9,418,091 +3.31(+3.53%)
Mar 25, 2020 94.97 96.07 90.44 93.83 10,853,008 -0.84(-0.89%)
Mar 24, 2020 87.23 95.19 86.31 94.67 13,052,756 +10.59(+12.60%)
Mar 23, 2020 91.42 91.59 81.34 84.08 11,119,440 -5.01(-5.62%)
Mar 20, 2020 98.48 99.32 87.53 89.08 13,443,504 -9.00(-9.18%)
Mar 19, 2020 98.23 99.99 94.82 98.08 8,924,706 +0.35(+0.36%)
Mar 18, 2020 91.63 99.41 91.58 97.73 9,612,832 +1.84(+1.92%)
Mar 17, 2020 94.11 97.56 92.45 95.89 9,161,355 +2.52(+2.70%)
Mar 16, 2020 92.63 96.65 91.31 93.38 10,430,211 -7.68(-7.60%)
Mar 13, 2020 100.58 101.07 93.44 101.06 9,225,297 +5.78(+6.06%)
Mar 12, 2020 99.83 101.08 92.97 95.28 11,517,195 -9.74(-9.28%)
Mar 11, 2020 106.80 106.80 104.47 105.03 6,658,511 -4.32(-3.95%)
Mar 10, 2020 106.29 109.40 103.34 109.35 7,921,835 +6.59(+6.41%)
Mar 09, 2020 104.56 106.61 102.39 102.76 11,486,273 -6.84(-6.24%)
Mar 06, 2020 106.70 110.37 105.47 109.60 10,031,141 +1.60(+1.48%)
Mar 05, 2020 107.56 110.10 106.67 108.00 8,250,608 -1.83(-1.67%)
Mar 04, 2020 104.87 109.85 104.13 109.83 8,092,884 +6.23(+6.02%)
Mar 03, 2020 108.73 109.85 103.03 103.60 11,627,325 -5.55(-5.08%)
Mar 02, 2020 107.95 109.44 105.83 109.15 11,246,112 +2.70(+2.53%)
Feb 28, 2020 109.91 111.79 104.14 106.45 16,134,701 -0.66(-0.61%)
Feb 27, 2020 107.87 110.87 106.28 107.11 11,528,713 +0.86(+0.81%)
Feb 26, 2020 106.69 108.29 105.63 106.25 7,223,072 +1.51(+1.44%)
Feb 25, 2020 109.35 109.45 104.12 104.75 7,377,907 -4.07(-3.74%)
Feb 24, 2020 110.17 110.35 108.58 108.81 5,096,332 -3.12(-2.79%)
Feb 21, 2020 112.94 113.12 111.36 111.94 4,956,758 -1.16(-1.03%)
Feb 20, 2020 113.41 115.12 113.06 113.10 4,590,679 -0.56(-0.49%)
Feb 19, 2020 113.47 114.46 112.96 113.66 3,219,514 +0.33(+0.29%)
Feb 18, 2020 114.38 114.50 112.73 113.33 3,475,327 -1.52(-1.32%)
Feb 14, 2020 114.02 114.94 113.28 114.85 3,131,691 +0.89(+0.78%)
Feb 13, 2020 115.38 115.46 113.41 113.95 4,786,125 -2.00(-1.73%)
Feb 12, 2020 116.27 116.84 115.80 115.96 3,860,709 +0.96(+0.83%)
Feb 11, 2020 113.98 115.05 113.28 115.00 3,213,741 +1.63(+1.44%)
Feb 10, 2020 113.42 114.16 112.47 113.38 3,890,369 +0.05(+0.04%)
Feb 07, 2020 114.27 114.63 113.01 113.33 3,865,036 -1.99(-1.73%)
Feb 06, 2020 116.45 116.81 115.02 115.32 4,820,226 +0.40(+0.35%)
Feb 05, 2020 112.65 114.92 112.35 114.92 4,403,922 +3.60(+3.24%)
Feb 04, 2020 113.11 113.24 111.15 111.32 6,162,896 +0.46(+0.41%)
Feb 03, 2020 113.29 113.49 110.71 110.86 5,545,040 -1.47(-1.30%)
Jan 31, 2020 114.69 115.15 112.01 112.32 8,108,496 -2.73(-2.37%)
Jan 30, 2020 113.98 115.14 112.39 115.05 6,152,591 +0.36(+0.31%)
Jan 29, 2020 117.77 117.85 114.35 114.69 7,548,495 -2.53(-2.16%)
Jan 28, 2020 121.69 122.01 116.84 117.22 12,596,475 -7.11(-5.72%)
Jan 27, 2020 127.33 127.85 124.27 124.33 6,157,736 -1.78(-1.41%)
Jan 24, 2020 126.36 127.29 125.68 126.12 3,733,385 +0.29(+0.23%)
Jan 23, 2020 125.35 126.32 124.87 125.83 3,330,003 -0.21(-0.16%)
Jan 22, 2020 127.08 127.83 125.93 126.03 3,417,990 -0.96(-0.76%)
Jan 21, 2020 128.74 128.78 126.46 127.00 4,757,117 -1.39(-1.08%)
Jan 17, 2020 128.14 128.95 127.92 128.38 5,212,473 +0.24(+0.19%)
Jan 16, 2020 127.91 128.28 127.21 128.14 3,036,206 +0.87(+0.68%)
Jan 15, 2020 128.43 128.75 126.85 127.27 3,506,272 -1.12(-0.88%)
Jan 14, 2020 128.08 129.23 127.58 128.40 4,112,281 +0.32(+0.25%)
Jan 13, 2020 128.09 129.01 127.68 128.08 2,953,201 +0.32(+0.25%)
Jan 10, 2020 128.57 128.97 127.53 127.76 2,971,735 -0.52(-0.40%)
Jan 09, 2020 128.50 128.55 127.26 128.28 3,879,315 +0.40(+0.32%)
Jan 08, 2020 126.01 128.49 125.77 127.88 3,896,279 +1.93(+1.53%)
Jan 07, 2020 126.21 126.37 125.18 125.94 3,069,454 -0.51(-0.40%)
Jan 06, 2020 125.41 126.52 124.84 126.45 2,822,260 +0.12(+0.10%)
Jan 03, 2020 125.32 126.48 124.33 126.33 3,485,199 -1.10(-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.