Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 143.91 152.52 139.51 144.34 938,014 -17.54(-10.84%)
Mar 30, 2020 151.91 162.04 149.06 161.88 299,874 +11.89(+7.93%)
Mar 27, 2020 143.18 154.74 141.01 149.99 329,700 +1.09(+0.73%)
Mar 26, 2020 139.00 157.65 139.00 148.90 351,638 +9.84(+7.08%)
Mar 25, 2020 139.43 150.56 137.56 139.06 386,771 +0.56(+0.40%)
Mar 24, 2020 136.10 148.98 129.28 138.50 568,273 +9.25(+7.16%)
Mar 23, 2020 119.96 132.81 113.01 129.25 410,609 +5.09(+4.10%)
Mar 20, 2020 139.53 144.99 120.00 124.16 442,100 -15.10(-10.84%)
Mar 19, 2020 125.00 140.00 121.46 139.26 388,941 +12.55(+9.90%)
Mar 18, 2020 126.56 136.54 120.25 126.71 512,866 -8.41(-6.22%)
Mar 17, 2020 133.10 146.98 122.13 135.12 592,577 +5.11(+3.93%)
Mar 16, 2020 150.00 150.00 128.05 130.01 819,473 -37.78(-22.52%)
Mar 13, 2020 154.02 168.11 144.01 167.79 488,200 +20.59(+13.99%)
Mar 12, 2020 146.68 149.93 135.38 147.20 557,969 -10.66(-6.75%)
Mar 11, 2020 170.20 176.98 153.98 157.86 733,817 -17.45(-9.95%)
Mar 10, 2020 176.30 179.26 167.58 175.31 507,646 +4.28(+2.50%)
Mar 09, 2020 171.20 182.93 166.70 171.03 454,627 -12.08(-6.60%)
Mar 06, 2020 191.47 195.09 175.72 183.11 416,300 -16.89(-8.44%)
Mar 05, 2020 200.01 208.86 197.00 200.00 290,474 -4.54(-2.22%)
Mar 04, 2020 197.69 206.11 193.95 204.54 331,285 +11.61(+6.02%)
Mar 03, 2020 208.00 209.91 190.40 192.93 278,562 -15.01(-7.22%)
Mar 02, 2020 194.47 207.95 193.44 207.94 294,765 +13.19(+6.77%)
Feb 28, 2020 181.72 195.78 181.09 194.75 407,500 +6.07(+3.22%)
Feb 27, 2020 194.00 199.29 187.12 188.68 403,903 -9.91(-4.99%)
Feb 26, 2020 196.42 204.13 195.28 198.59 350,075 +2.39(+1.22%)
Feb 25, 2020 197.96 201.41 195.00 196.20 392,631 -0.03(-0.02%)
Feb 24, 2020 198.94 203.55 195.94 196.23 382,868 -14.91(-7.06%)
Feb 21, 2020 223.36 223.36 206.80 211.14 472,900 -12.61(-5.64%)
Feb 20, 2020 220.00 229.91 217.52 223.75 583,887 -0.28(-0.12%)
Feb 19, 2020 228.01 228.01 220.35 224.03 318,838 -4.11(-1.80%)
Feb 18, 2020 224.76 228.24 220.02 228.14 345,698 +2.49(+1.10%)
Feb 14, 2020 232.34 232.40 223.85 225.65 180,700 -4.37(-1.90%)
Feb 13, 2020 220.24 233.43 220.00 230.02 306,386 +3.39(+1.50%)
Feb 12, 2020 234.82 234.82 226.19 226.63 294,091 -6.65(-2.85%)
Feb 11, 2020 235.84 238.62 230.91 233.28 247,186 -0.64(-0.27%)
Feb 10, 2020 224.62 235.21 223.81 233.92 310,117 +9.53(+4.25%)
Feb 07, 2020 222.34 224.69 217.86 224.39 329,600 +0.09(+0.04%)
Feb 06, 2020 228.54 229.93 215.56 224.30 373,795 -4.28(-1.87%)
Feb 05, 2020 247.55 257.96 224.50 228.58 943,462 -19.16(-7.73%)
Feb 04, 2020 243.29 248.29 235.57 247.74 707,034 +6.75(+2.80%)
Feb 03, 2020 218.00 242.07 216.50 240.99 877,807 +22.20(+10.15%)
Jan 31, 2020 210.75 225.00 203.00 218.79 1,459,000 +24.75(+12.76%)
Jan 30, 2020 189.10 194.23 187.65 194.04 190,673 +2.89(+1.51%)
Jan 29, 2020 194.57 196.65 190.91 191.15 219,499 -3.26(-1.68%)
Jan 28, 2020 197.75 198.97 193.13 194.41 147,635 -1.86(-0.95%)
Jan 27, 2020 188.67 201.86 186.50 196.27 265,636 +2.78(+1.44%)
Jan 24, 2020 206.01 208.68 193.23 193.49 468,600 -13.33(-6.45%)
Jan 23, 2020 207.46 211.79 200.20 206.82 294,580 -2.93(-1.40%)
Jan 22, 2020 213.39 217.76 209.48 209.75 315,800 -3.18(-1.49%)
Jan 21, 2020 209.96 215.35 209.74 212.93 238,061 +1.50(+0.71%)
Jan 17, 2020 218.19 220.59 211.41 211.43 225,900 -4.84(-2.24%)
Jan 16, 2020 212.92 221.17 212.08 216.27 289,935 +3.82(+1.80%)
Jan 15, 2020 211.05 216.43 210.50 212.45 248,157 +0.41(+0.19%)
Jan 14, 2020 201.56 214.95 198.90 212.04 386,814 +10.04(+4.97%)
Jan 13, 2020 203.02 203.02 195.01 202.00 344,856 -0.56(-0.28%)
Jan 10, 2020 207.97 208.90 201.55 202.56 282,100 -4.97(-2.39%)
Jan 09, 2020 208.11 210.35 203.79 207.53 202,682 +1.32(+0.64%)
Jan 08, 2020 214.29 215.79 206.01 206.21 327,778 -8.12(-3.79%)
Jan 07, 2020 205.69 220.24 205.69 214.33 542,850 +7.28(+3.52%)
Jan 06, 2020 199.39 207.63 197.69 207.05 255,602 +5.90(+2.93%)
Jan 03, 2020 202.87 208.36 199.59 201.15 267,000 -6.05(-2.92%)
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.