Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.65 90.41 86.21 87.00 1,208,664 -2.83(-3.15%)
Mar 30, 2020 87.21 90.52 86.04 89.83 898,760 +3.21(+3.70%)
Mar 27, 2020 90.49 91.14 85.62 86.62 808,292 -4.88(-5.33%)
Mar 26, 2020 84.50 92.12 84.50 91.50 788,422 +6.93(+8.19%)
Mar 25, 2020 80.14 87.14 78.13 84.57 878,619 +4.28(+5.33%)
Mar 24, 2020 76.38 82.36 75.68 80.29 1,002,914 +5.98(+8.04%)
Mar 23, 2020 77.78 79.04 73.15 74.31 1,335,277 -4.01(-5.12%)
Mar 20, 2020 91.04 91.20 77.16 78.32 1,271,987 -10.70(-12.02%)
Mar 19, 2020 90.50 94.05 87.88 89.02 1,354,797 -2.38(-2.61%)
Mar 18, 2020 90.11 95.91 78.08 91.41 1,636,451 -5.60(-5.77%)
Mar 17, 2020 94.13 100.62 91.77 97.00 1,364,719 +4.62(+5.00%)
Mar 16, 2020 94.09 98.74 89.48 92.38 1,100,033 -13.03(-12.36%)
Mar 13, 2020 102.96 106.20 98.29 105.41 1,146,970 +7.94(+8.14%)
Mar 12, 2020 102.18 105.65 97.20 97.47 1,695,870 -10.74(-9.92%)
Mar 11, 2020 109.29 109.95 107.01 108.21 1,324,148 -3.40(-3.05%)
Mar 10, 2020 110.82 111.87 104.31 111.61 1,355,280 +3.20(+2.95%)
Mar 09, 2020 105.84 113.14 96.27 108.42 1,195,380 -4.53(-4.01%)
Mar 06, 2020 112.55 113.39 108.92 112.94 1,029,017 -2.69(-2.32%)
Mar 05, 2020 115.26 117.58 114.51 115.63 1,019,863 -1.60(-1.37%)
Mar 04, 2020 114.70 117.35 113.75 117.23 819,550 +4.72(+4.20%)
Mar 03, 2020 113.85 117.37 111.46 112.51 900,458 -1.43(-1.26%)
Mar 02, 2020 108.75 113.94 108.16 113.94 967,948 +5.53(+5.10%)
Feb 28, 2020 108.45 110.02 105.55 108.41 1,322,204 -3.01(-2.70%)
Feb 27, 2020 114.73 117.16 111.35 111.41 1,280,147 -5.17(-4.43%)
Feb 26, 2020 117.49 118.58 115.25 116.58 859,043 -0.32(-0.27%)
Feb 25, 2020 120.12 120.37 116.71 116.90 830,435 -2.78(-2.32%)
Feb 24, 2020 118.10 120.57 117.84 119.68 718,179 -1.54(-1.27%)
Feb 21, 2020 121.83 121.84 120.06 121.22 677,384 -1.20(-0.98%)
Feb 20, 2020 121.40 124.41 119.44 122.42 1,321,581 -1.23(-1.00%)
Feb 19, 2020 126.30 126.98 122.92 123.65 813,274 -3.02(-2.38%)
Feb 18, 2020 125.33 126.93 123.13 126.67 1,097,705 -4.28(-3.27%)
Feb 14, 2020 128.92 131.27 128.80 130.95 793,534 +1.95(+1.51%)
Feb 13, 2020 128.70 129.76 128.42 129.00 857,910 -1.64(-1.26%)
Feb 12, 2020 129.90 130.78 128.97 130.64 641,004 +0.64(+0.49%)
Feb 11, 2020 129.00 130.12 128.06 130.00 488,571 +1.42(+1.11%)
Feb 10, 2020 126.06 128.59 126.06 128.57 669,603 +2.21(+1.75%)
Feb 07, 2020 124.79 127.16 124.46 126.36 830,129 +1.54(+1.23%)
Feb 06, 2020 125.99 126.07 124.09 124.83 689,383 -0.82(-0.65%)
Feb 05, 2020 128.75 129.20 125.27 125.65 811,512 -1.86(-1.46%)
Feb 04, 2020 126.14 127.69 125.97 127.51 679,900 +2.89(+2.32%)
Feb 03, 2020 122.60 125.40 122.50 124.61 766,127 +2.70(+2.21%)
Jan 31, 2020 123.00 123.76 121.33 121.92 644,183 -1.26(-1.03%)
Jan 30, 2020 122.56 123.75 121.97 123.18 556,067 -0.15(-0.12%)
Jan 29, 2020 122.56 124.17 121.82 123.33 588,884 +1.30(+1.07%)
Jan 28, 2020 120.88 122.25 120.25 122.03 403,976 +1.67(+1.39%)
Jan 27, 2020 119.31 121.22 119.17 120.36 716,305 -0.31(-0.26%)
Jan 24, 2020 122.56 123.10 120.49 120.67 723,420 -1.70(-1.39%)
Jan 23, 2020 121.54 122.51 121.21 122.37 773,498 +0.33(+0.27%)
Jan 22, 2020 120.30 122.46 120.23 122.04 834,080 +2.18(+1.82%)
Jan 21, 2020 120.39 120.80 119.40 119.86 709,663 -0.86(-0.71%)
Jan 17, 2020 121.56 122.51 120.38 120.72 1,034,957 -0.43(-0.36%)
Jan 16, 2020 118.91 121.21 118.82 121.15 832,375 +3.01(+2.55%)
Jan 15, 2020 117.68 118.53 116.75 118.14 937,787 +0.57(+0.48%)
Jan 14, 2020 117.33 118.31 116.80 117.58 745,811 +0.07(+0.06%)
Jan 13, 2020 116.90 117.52 115.36 117.51 1,003,026 +1.15(+0.99%)
Jan 10, 2020 116.16 116.79 115.52 116.36 557,203 +0.53(+0.46%)
Jan 09, 2020 116.10 116.64 115.22 115.83 486,318 +0.21(+0.18%)
Jan 08, 2020 115.25 116.47 114.87 115.63 995,713 +0.49(+0.43%)
Jan 07, 2020 116.24 116.48 115.07 115.14 624,148 -1.40(-1.20%)
Jan 06, 2020 115.17 116.55 113.96 116.53 665,670 -0.22(-0.19%)
Jan 03, 2020 116.74 117.75 115.80 116.75 509,682 -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.