Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 148.60 151.52 142.37 143.57 10,460,338 -5.85(-3.92%)
Mar 30, 2020 147.30 152.56 146.14 149.42 7,670,133 +3.84(+2.64%)
Mar 27, 2020 150.20 151.02 144.50 145.58 8,297,203 -8.71(-5.64%)
Mar 26, 2020 147.88 154.64 147.31 154.29 8,599,576 +7.65(+5.22%)
Mar 25, 2020 152.23 157.57 146.54 146.64 10,668,184 -6.56(-4.28%)
Mar 24, 2020 144.22 153.70 142.77 153.20 11,866,820 +13.08(+9.34%)
Mar 23, 2020 138.36 143.31 133.71 140.12 11,931,494 +1.17(+0.84%)
Mar 20, 2020 140.02 145.78 134.22 138.95 12,485,768 -0.11(-0.08%)
Mar 19, 2020 131.21 143.59 128.49 139.06 10,471,242 +7.20(+5.46%)
Mar 18, 2020 125.18 133.04 114.96 131.86 13,019,959 -3.17(-2.35%)
Mar 17, 2020 126.64 137.62 122.57 135.03 12,224,795 +11.09(+8.95%)
Mar 16, 2020 133.63 141.15 123.04 123.94 13,880,608 -23.41(-15.89%)
Mar 13, 2020 149.04 149.07 134.93 147.36 13,804,837 +8.75(+6.32%)
Mar 12, 2020 143.93 150.80 138.60 138.60 13,248,740 -15.52(-10.07%)
Mar 11, 2020 157.23 159.16 149.72 154.13 10,374,106 -6.75(-4.20%)
Mar 10, 2020 156.78 161.01 150.57 160.88 11,474,565 +10.10(+6.70%)
Mar 09, 2020 151.27 157.26 150.21 150.78 9,681,693 -12.83(-7.84%)
Mar 06, 2020 165.20 167.09 158.09 163.61 9,785,655 -5.51(-3.26%)
Mar 05, 2020 172.08 173.25 167.62 169.12 5,811,049 -6.07(-3.47%)
Mar 04, 2020 171.76 175.31 169.15 175.19 5,863,069 +6.30(+3.73%)
Mar 03, 2020 177.90 177.91 166.61 168.89 8,346,425 -7.37(-4.18%)
Mar 02, 2020 171.71 176.28 168.11 176.25 7,781,714 +6.34(+3.73%)
Feb 28, 2020 164.52 171.28 162.65 169.91 12,679,723 -1.74(-1.02%)
Feb 27, 2020 171.72 177.82 169.56 171.66 9,950,804 -6.70(-3.76%)
Feb 26, 2020 176.04 182.14 173.75 178.36 13,962,802 -2.39(-1.32%)
Feb 25, 2020 187.93 189.44 178.92 180.75 11,326,235 -4.66(-2.51%)
Feb 24, 2020 178.28 186.62 178.28 185.41 8,477,709 -3.55(-1.88%)
Feb 21, 2020 191.29 191.49 186.19 188.96 5,259,224 -3.85(-2.00%)
Feb 20, 2020 193.45 195.16 189.23 192.81 5,465,141 +0.49(+0.25%)
Feb 19, 2020 191.45 193.37 191.25 192.32 3,912,579 +1.77(+0.93%)
Feb 18, 2020 190.41 190.95 188.38 190.54 4,971,220 +1.14(+0.60%)
Feb 14, 2020 188.81 189.71 187.56 189.41 3,609,712 +1.31(+0.69%)
Feb 13, 2020 187.96 190.50 187.88 188.10 3,138,214 -0.82(-0.43%)
Feb 12, 2020 189.17 189.98 186.24 188.92 4,546,562 +0.35(+0.19%)
Feb 11, 2020 190.93 192.05 188.11 188.57 4,310,587 -0.01(-0.01%)
Feb 10, 2020 185.64 188.73 185.03 188.58 3,883,529 +3.39(+1.83%)
Feb 07, 2020 186.32 188.11 185.12 185.19 3,723,637 -1.01(-0.54%)
Feb 06, 2020 186.30 187.02 183.71 186.20 4,114,474 +1.24(+0.67%)
Feb 05, 2020 189.86 190.01 182.34 184.96 6,179,546 -2.84(-1.51%)
Feb 04, 2020 187.46 189.15 186.12 187.80 3,994,134 +2.91(+1.57%)
Feb 03, 2020 182.74 185.34 181.33 184.89 4,768,795 +3.10(+1.71%)
Jan 31, 2020 184.33 185.50 180.27 181.79 4,205,213 -3.35(-1.81%)
Jan 30, 2020 180.38 185.41 180.02 185.14 3,726,355 +3.89(+2.15%)
Jan 29, 2020 183.47 183.57 181.10 181.25 2,793,502 -1.08(-0.59%)
Jan 28, 2020 180.62 183.32 179.84 182.33 3,455,169 +2.13(+1.18%)
Jan 27, 2020 178.26 181.21 176.79 180.19 4,250,975 -1.40(-0.77%)
Jan 24, 2020 184.47 185.60 180.61 181.59 4,667,233 -1.86(-1.02%)
Jan 23, 2020 182.69 183.77 180.78 183.45 4,381,539 +1.23(+0.67%)
Jan 22, 2020 184.86 185.91 182.17 182.23 4,794,380 -2.51(-1.36%)
Jan 21, 2020 180.99 185.47 180.98 184.74 6,319,763 +3.03(+1.67%)
Jan 17, 2020 182.71 182.82 180.84 181.71 4,590,313 -0.46(-0.25%)
Jan 16, 2020 181.71 182.59 180.44 182.17 3,494,082 +1.62(+0.90%)
Jan 15, 2020 181.16 182.57 180.10 180.54 3,897,745 -1.06(-0.58%)
Jan 14, 2020 182.98 183.32 181.52 181.60 4,354,724 -1.72(-0.94%)
Jan 13, 2020 180.74 183.92 180.61 183.32 6,220,354 +3.64(+2.03%)
Jan 10, 2020 179.33 180.16 178.18 179.69 5,126,946 +0.32(+0.18%)
Jan 09, 2020 178.33 179.39 176.78 179.37 5,970,099 +2.54(+1.44%)
Jan 08, 2020 174.73 178.34 174.25 176.82 7,245,749 +1.33(+0.76%)
Jan 07, 2020 172.74 176.37 171.60 175.50 8,313,819 +2.54(+1.47%)
Jan 06, 2020 164.53 173.17 163.98 172.95 8,861,407 +7.26(+4.38%)
Jan 03, 2020 164.59 166.29 164.53 165.69 3,214,683 -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.