Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 97.78 97.86 94.07 95.70 821,136 -2.98(-3.02%)
Mar 30, 2020 96.12 99.90 91.48 98.68 390,167 +2.42(+2.51%)
Mar 27, 2020 93.89 99.58 92.95 96.26 445,194 -0.60(-0.62%)
Mar 26, 2020 91.17 97.50 90.90 96.86 519,404 +5.25(+5.73%)
Mar 25, 2020 89.08 95.22 88.56 91.61 649,771 +1.40(+1.55%)
Mar 24, 2020 89.39 92.46 87.05 90.21 756,748 +4.54(+5.30%)
Mar 23, 2020 84.21 90.12 81.33 85.67 863,135 +1.96(+2.34%)
Mar 20, 2020 76.67 86.29 73.79 83.71 1,177,541 +7.00(+9.12%)
Mar 19, 2020 73.24 78.58 70.12 76.71 961,395 +2.79(+3.77%)
Mar 18, 2020 79.36 83.02 72.72 73.93 944,740 -11.12(-13.07%)
Mar 17, 2020 79.51 87.22 76.98 85.04 1,156,961 +7.91(+10.25%)
Mar 16, 2020 85.50 92.08 76.61 77.14 1,053,800 -18.97(-19.74%)
Mar 13, 2020 94.10 96.28 89.70 96.10 623,903 +7.28(+8.20%)
Mar 12, 2020 92.08 95.87 87.68 88.82 779,353 -10.82(-10.86%)
Mar 11, 2020 101.77 102.91 98.46 99.64 497,885 -5.07(-4.84%)
Mar 10, 2020 103.59 104.82 100.09 104.71 542,719 +4.45(+4.44%)
Mar 09, 2020 103.89 106.19 99.05 100.26 786,759 -9.78(-8.89%)
Mar 06, 2020 106.79 110.60 106.56 110.04 509,368 -1.02(-0.92%)
Mar 05, 2020 113.22 113.93 109.21 111.06 484,573 -5.56(-4.77%)
Mar 04, 2020 115.16 116.72 112.85 116.62 580,139 +3.31(+2.92%)
Mar 03, 2020 117.10 119.20 112.97 113.31 601,558 -4.27(-3.63%)
Mar 02, 2020 111.06 117.63 110.89 117.58 601,722 +6.71(+6.05%)
Feb 28, 2020 114.05 115.46 108.42 110.87 1,313,177 -5.79(-4.96%)
Feb 27, 2020 120.47 121.84 116.61 116.66 1,038,987 -5.17(-4.24%)
Feb 26, 2020 123.59 124.66 121.38 121.83 566,172 -1.24(-1.01%)
Feb 25, 2020 125.97 126.75 122.91 123.07 695,558 -3.11(-2.46%)
Feb 24, 2020 126.19 127.90 125.44 126.17 552,524 -2.63(-2.04%)
Feb 21, 2020 129.25 130.16 128.14 128.80 468,906 -0.77(-0.60%)
Feb 20, 2020 128.63 130.27 128.59 129.58 545,163 +0.81(+0.63%)
Feb 19, 2020 130.07 130.13 128.60 128.76 406,883 -1.03(-0.79%)
Feb 18, 2020 129.91 130.53 129.23 129.79 395,259 -0.66(-0.51%)
Feb 14, 2020 128.54 130.48 128.41 130.45 325,691 +2.00(+1.55%)
Feb 13, 2020 125.11 128.89 125.11 128.45 420,270 +3.34(+2.67%)
Feb 12, 2020 125.39 127.76 121.32 125.11 817,789 -2.67(-2.09%)
Feb 11, 2020 125.81 128.17 125.81 127.78 554,671 +2.29(+1.82%)
Feb 10, 2020 124.39 125.52 124.19 125.49 347,452 +0.69(+0.55%)
Feb 07, 2020 124.24 125.27 123.94 124.81 255,877 +0.06(+0.05%)
Feb 06, 2020 125.70 126.15 124.64 124.74 302,140 -0.49(-0.39%)
Feb 05, 2020 123.75 125.28 123.75 125.24 366,971 +2.30(+1.87%)
Feb 04, 2020 122.56 123.64 122.33 122.94 349,522 +1.44(+1.18%)
Feb 03, 2020 120.47 122.16 120.13 121.50 532,811 +2.01(+1.68%)
Jan 31, 2020 119.86 121.55 119.03 119.50 418,887 -0.87(-0.72%)
Jan 30, 2020 118.20 120.45 117.98 120.37 308,843 +1.23(+1.03%)
Jan 29, 2020 119.23 119.94 118.75 119.14 304,273 +0.62(+0.52%)
Jan 28, 2020 117.68 119.00 117.62 118.52 323,693 +1.36(+1.16%)
Jan 27, 2020 116.74 117.48 116.13 117.16 474,017 -1.08(-0.91%)
Jan 24, 2020 119.30 119.37 117.42 118.24 369,175 -1.05(-0.88%)
Jan 23, 2020 119.47 119.47 117.63 119.29 448,032 -0.88(-0.73%)
Jan 22, 2020 120.84 121.04 119.86 120.17 284,679 -0.22(-0.18%)
Jan 21, 2020 122.02 122.25 120.30 120.39 411,018 -2.05(-1.67%)
Jan 17, 2020 120.62 122.47 120.30 122.44 500,282 +2.01(+1.67%)
Jan 16, 2020 120.31 121.08 119.88 120.42 509,725 +0.77(+0.64%)
Jan 15, 2020 118.92 120.51 118.92 119.66 529,040 +0.67(+0.56%)
Jan 14, 2020 120.95 121.00 118.72 118.99 542,213 -2.26(-1.86%)
Jan 13, 2020 121.50 121.71 120.45 121.25 356,711 +0.03(+0.02%)
Jan 10, 2020 123.11 123.46 121.13 121.22 353,989 -2.01(-1.63%)
Jan 09, 2020 121.79 123.32 121.60 123.23 307,650 +1.77(+1.45%)
Jan 08, 2020 121.20 122.50 121.20 121.47 289,680 +0.46(+0.38%)
Jan 07, 2020 121.73 121.90 120.98 121.01 279,200 -0.82(-0.68%)
Jan 06, 2020 121.08 121.83 120.73 121.83 256,861 +0.11(+0.09%)
Jan 03, 2020 119.91 121.78 119.91 121.72 306,135 +0.58(+0.48%)
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.