Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.62 90.38 86.17 86.97 1,209,102 -2.83(-3.15%)
Mar 30, 2020 87.18 90.48 86.00 89.79 899,085 +3.20(+3.70%)
Mar 27, 2020 90.46 91.11 85.59 86.59 808,585 -4.88(-5.33%)
Mar 26, 2020 84.47 92.08 84.47 91.47 788,707 +6.93(+8.19%)
Mar 25, 2020 80.11 87.11 78.10 84.54 878,937 +4.28(+5.33%)
Mar 24, 2020 76.36 82.33 75.66 80.26 1,003,277 +5.97(+8.04%)
Mar 23, 2020 77.75 79.01 73.12 74.29 1,335,760 -4.01(-5.12%)
Mar 20, 2020 91.00 91.17 77.13 78.29 1,272,447 -10.70(-12.02%)
Mar 19, 2020 90.47 94.02 87.85 88.99 1,355,287 -2.38(-2.61%)
Mar 18, 2020 90.08 95.87 78.06 91.37 1,637,043 -5.60(-5.77%)
Mar 17, 2020 94.09 100.59 91.73 96.97 1,365,213 +4.62(+5.00%)
Mar 16, 2020 94.06 98.71 89.44 92.35 1,100,431 -13.02(-12.36%)
Mar 13, 2020 102.92 106.16 98.25 105.37 1,147,386 +7.94(+8.14%)
Mar 12, 2020 102.15 105.61 97.16 97.44 1,696,484 -10.73(-9.92%)
Mar 11, 2020 109.25 109.91 106.97 108.17 1,324,627 -3.40(-3.05%)
Mar 10, 2020 110.78 111.83 104.27 111.57 1,355,771 +3.19(+2.95%)
Mar 09, 2020 105.80 113.10 96.24 108.38 1,195,813 -4.52(-4.01%)
Mar 06, 2020 112.50 113.35 108.88 112.90 1,029,389 -2.69(-2.32%)
Mar 05, 2020 115.22 117.54 114.46 115.59 1,020,232 -1.60(-1.37%)
Mar 04, 2020 114.66 117.31 113.71 117.19 819,846 +4.72(+4.20%)
Mar 03, 2020 113.81 117.33 111.42 112.47 900,784 -1.43(-1.26%)
Mar 02, 2020 108.72 113.90 108.12 113.90 968,299 +5.53(+5.10%)
Feb 28, 2020 108.41 109.98 105.51 108.37 1,322,682 -3.01(-2.70%)
Feb 27, 2020 114.69 117.12 111.31 111.37 1,280,610 -5.16(-4.43%)
Feb 26, 2020 117.45 118.53 115.21 116.54 859,354 -0.32(-0.27%)
Feb 25, 2020 120.08 120.33 116.67 116.86 830,735 -2.78(-2.32%)
Feb 24, 2020 118.06 120.52 117.80 119.64 718,438 -1.54(-1.27%)
Feb 21, 2020 121.79 121.80 120.02 121.17 677,629 -1.20(-0.98%)
Feb 20, 2020 121.35 124.36 119.39 122.37 1,322,059 -1.23(-1.00%)
Feb 19, 2020 126.25 126.93 122.88 123.61 813,569 -3.02(-2.38%)
Feb 18, 2020 125.28 126.88 123.08 126.62 1,098,102 -4.28(-3.27%)
Feb 14, 2020 128.87 131.22 128.75 130.90 793,821 +1.95(+1.51%)
Feb 13, 2020 128.66 129.71 128.37 128.95 858,221 -1.64(-1.26%)
Feb 12, 2020 129.85 130.73 128.92 130.59 641,236 +0.64(+0.49%)
Feb 11, 2020 128.95 130.07 128.02 129.95 488,748 +1.42(+1.11%)
Feb 10, 2020 126.02 128.54 126.02 128.53 669,846 +2.21(+1.75%)
Feb 07, 2020 124.75 127.12 124.42 126.32 830,430 +1.54(+1.23%)
Feb 06, 2020 125.94 126.03 124.05 124.78 689,632 -0.82(-0.65%)
Feb 05, 2020 128.70 129.16 125.23 125.60 811,806 -1.86(-1.46%)
Feb 04, 2020 126.09 127.65 125.92 127.46 680,146 +2.89(+2.32%)
Feb 03, 2020 122.56 125.36 122.46 124.57 766,404 +2.69(+2.21%)
Jan 31, 2020 122.95 123.72 121.29 121.87 644,416 -1.26(-1.02%)
Jan 30, 2020 122.51 123.70 121.93 123.13 556,268 -0.15(-0.12%)
Jan 29, 2020 122.51 124.12 121.78 123.28 589,097 +1.30(+1.07%)
Jan 28, 2020 120.83 122.20 120.20 121.98 404,122 +1.67(+1.39%)
Jan 27, 2020 119.27 121.17 119.13 120.32 716,565 -0.31(-0.26%)
Jan 24, 2020 122.51 123.06 120.45 120.63 723,681 -1.70(-1.39%)
Jan 23, 2020 121.50 122.47 121.17 122.32 773,778 +0.33(+0.27%)
Jan 22, 2020 120.26 122.42 120.19 121.99 834,381 +2.18(+1.82%)
Jan 21, 2020 120.34 120.75 119.36 119.82 709,920 -0.86(-0.71%)
Jan 17, 2020 121.51 122.47 120.33 120.67 1,035,332 -0.43(-0.36%)
Jan 16, 2020 118.86 121.17 118.78 121.11 832,676 +3.01(+2.55%)
Jan 15, 2020 117.64 118.49 116.71 118.10 938,127 +0.57(+0.48%)
Jan 14, 2020 117.29 118.27 116.75 117.54 746,081 +0.06(+0.06%)
Jan 13, 2020 116.86 117.48 115.32 117.47 1,003,389 +1.15(+0.99%)
Jan 10, 2020 116.11 116.75 115.48 116.32 557,404 +0.53(+0.46%)
Jan 09, 2020 116.06 116.59 115.18 115.79 486,494 +0.21(+0.18%)
Jan 08, 2020 115.21 116.42 114.83 115.59 996,073 +0.49(+0.43%)
Jan 07, 2020 116.20 116.44 115.03 115.10 624,374 -1.39(-1.20%)
Jan 06, 2020 115.12 116.51 113.92 116.49 665,911 -0.22(-0.19%)
Jan 03, 2020 116.70 117.71 115.76 116.71 509,866 -1.46(-1.24%)
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.