Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 229.83 231.91 223.35 223.72 1,746,074 -7.83(-3.38%)
Mar 30, 2020 230.51 233.87 226.86 231.55 1,358,201 +8.13(+3.64%)
Mar 27, 2020 233.44 240.78 220.49 223.41 2,203,917 -18.19(-7.53%)
Mar 26, 2020 228.14 242.85 222.27 241.60 2,308,886 +15.38(+6.80%)
Mar 25, 2020 223.50 234.16 217.43 226.22 2,575,409 -1.21(-0.53%)
Mar 24, 2020 200.53 229.12 198.76 227.43 3,423,156 +38.03(+20.08%)
Mar 23, 2020 196.81 196.81 182.55 189.40 3,511,174 -6.92(-3.53%)
Mar 20, 2020 211.78 213.24 193.94 196.32 3,966,783 -13.67(-6.51%)
Mar 19, 2020 218.23 218.84 204.77 209.99 2,406,581 -8.93(-4.08%)
Mar 18, 2020 219.86 225.92 209.19 218.92 2,161,591 -13.72(-5.90%)
Mar 17, 2020 222.27 234.20 210.27 232.63 2,982,670 +15.31(+7.04%)
Mar 16, 2020 225.66 238.30 216.30 217.32 2,716,871 -36.79(-14.48%)
Mar 13, 2020 243.17 254.26 228.58 254.11 2,466,594 +22.67(+9.80%)
Mar 12, 2020 238.39 250.93 229.51 231.44 3,526,522 -22.55(-8.88%)
Mar 11, 2020 256.71 259.01 249.08 253.99 1,900,586 -8.31(-3.17%)
Mar 10, 2020 262.73 262.73 250.92 262.29 2,612,919 +9.36(+3.70%)
Mar 09, 2020 251.20 261.87 243.17 252.94 2,198,630 -15.70(-5.84%)
Mar 06, 2020 268.90 274.11 260.81 268.63 1,967,662 -10.70(-3.83%)
Mar 05, 2020 268.60 282.29 267.62 279.33 2,486,584 +1.59(+0.57%)
Mar 04, 2020 266.73 278.69 263.13 277.75 2,622,788 +16.84(+6.45%)
Mar 03, 2020 273.28 276.88 256.96 260.91 2,071,718 -12.59(-4.60%)
Mar 02, 2020 259.43 273.64 256.52 273.50 2,590,826 +14.91(+5.77%)
Feb 28, 2020 251.92 258.85 248.61 258.59 2,980,845 -2.84(-1.09%)
Feb 27, 2020 266.77 270.98 261.07 261.43 2,308,902 -11.01(-4.04%)
Feb 26, 2020 278.46 282.98 271.05 272.44 2,518,009 -4.58(-1.65%)
Feb 25, 2020 289.42 293.40 275.82 277.02 3,526,920 -1.59(-0.57%)
Feb 24, 2020 280.56 284.70 270.41 278.60 2,051,603 -10.84(-3.74%)
Feb 21, 2020 292.39 295.68 287.30 289.44 1,206,669 -3.57(-1.22%)
Feb 20, 2020 296.07 297.82 289.36 293.01 926,216 -4.25(-1.43%)
Feb 19, 2020 297.15 298.50 296.08 297.26 813,829 +1.98(+0.67%)
Feb 18, 2020 295.64 296.50 293.77 295.28 913,195 -0.70(-0.24%)
Feb 14, 2020 290.40 296.12 289.33 295.98 879,325 +6.27(+2.17%)
Feb 13, 2020 289.17 292.34 288.74 289.70 741,492 -0.79(-0.27%)
Feb 12, 2020 288.88 290.70 286.58 290.49 814,566 +1.68(+0.58%)
Feb 11, 2020 291.71 291.76 288.40 288.81 928,925 -0.80(-0.28%)
Feb 10, 2020 286.99 289.88 286.05 289.61 1,171,847 +2.95(+1.03%)
Feb 07, 2020 285.16 287.69 283.15 286.66 947,488 +0.49(+0.17%)
Feb 06, 2020 283.88 286.29 281.89 286.17 1,028,799 +4.28(+1.52%)
Feb 05, 2020 290.65 290.65 278.78 281.89 1,090,509 -1.08(-0.38%)
Feb 04, 2020 279.31 284.80 276.68 282.97 1,383,496 +7.90(+2.87%)
Feb 03, 2020 275.82 277.96 273.78 275.07 1,071,309 +2.35(+0.86%)
Jan 31, 2020 277.99 278.65 272.11 272.72 1,304,441 -6.08(-2.18%)
Jan 30, 2020 276.43 279.00 274.73 278.80 807,069 +0.69(+0.25%)
Jan 29, 2020 281.43 281.82 276.13 278.11 882,247 -2.18(-0.78%)
Jan 28, 2020 276.64 280.65 275.21 280.29 864,534 +4.28(+1.55%)
Jan 27, 2020 273.79 278.16 273.33 276.01 905,968 -4.20(-1.50%)
Jan 24, 2020 282.08 284.99 279.41 280.21 1,120,412 -0.49(-0.17%)
Jan 23, 2020 281.81 284.67 280.48 280.69 1,706,101 -1.89(-0.67%)
Jan 22, 2020 278.31 283.53 278.07 282.58 2,684,534 +5.36(+1.93%)
Jan 21, 2020 274.11 277.47 273.85 277.22 1,681,937 +2.10(+0.76%)
Jan 17, 2020 270.88 275.27 268.80 275.12 2,233,629 +5.82(+2.16%)
Jan 16, 2020 267.14 269.32 265.84 269.31 858,170 +3.76(+1.42%)
Jan 15, 2020 266.34 268.54 265.16 265.54 1,179,502 +0.31(+0.12%)
Jan 14, 2020 268.10 268.76 264.66 265.23 1,250,587 -3.27(-1.22%)
Jan 13, 2020 268.78 270.26 267.32 268.50 1,745,310 +0.77(+0.29%)
Jan 10, 2020 268.94 268.94 266.35 267.73 1,158,966 +0.34(+0.13%)
Jan 09, 2020 266.51 269.69 266.10 267.39 1,106,517 +2.48(+0.94%)
Jan 08, 2020 260.17 266.74 259.01 264.91 1,415,277 +6.22(+2.41%)
Jan 07, 2020 259.02 259.70 257.60 258.69 942,624 +0.06(+0.02%)
Jan 06, 2020 254.24 258.84 254.12 258.63 1,056,945 +1.97(+0.77%)
Jan 03, 2020 253.97 257.62 253.80 256.66 822,527 -1.73(-0.67%)
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.