Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 81.50 85.06 80.13 80.63 2,335,926 -0.85(-1.04%)
Mar 30, 2020 81.29 82.65 79.61 81.48 1,267,154 +0.79(+0.98%)
Mar 27, 2020 80.46 83.94 78.81 80.69 1,650,300 -2.80(-3.35%)
Mar 26, 2020 79.39 83.80 76.89 83.49 1,408,705 +5.75(+7.40%)
Mar 25, 2020 79.03 82.36 75.92 77.74 1,673,778 -1.05(-1.33%)
Mar 24, 2020 73.41 79.01 71.34 78.79 2,202,314 +9.43(+13.60%)
Mar 23, 2020 71.24 72.93 67.54 69.36 1,657,977 -1.49(-2.10%)
Mar 20, 2020 75.37 78.53 70.65 70.85 1,744,900 -3.00(-4.06%)
Mar 19, 2020 72.26 75.59 70.00 73.85 1,762,924 +0.83(+1.14%)
Mar 18, 2020 73.47 78.11 70.29 73.02 2,306,828 -6.86(-8.59%)
Mar 17, 2020 72.38 80.78 70.83 79.88 2,898,932 +9.18(+12.98%)
Mar 16, 2020 72.90 78.19 70.70 70.70 2,588,269 -13.10(-15.63%)
Mar 13, 2020 82.40 85.66 77.37 83.80 2,306,500 +6.98(+9.09%)
Mar 12, 2020 83.12 85.77 76.77 76.82 3,090,115 -12.60(-14.09%)
Mar 11, 2020 93.95 95.88 88.66 89.42 2,604,966 -6.58(-6.85%)
Mar 10, 2020 92.47 96.13 90.43 96.00 2,773,573 +6.05(+6.73%)
Mar 09, 2020 87.69 91.93 87.04 89.95 2,193,547 -4.41(-4.67%)
Mar 06, 2020 94.52 95.92 92.33 94.36 1,800,500 -2.94(-3.02%)
Mar 05, 2020 99.96 100.75 96.57 97.30 2,131,504 -5.08(-4.96%)
Mar 04, 2020 100.20 102.78 99.92 102.38 2,502,430 +4.08(+4.15%)
Mar 03, 2020 103.00 104.93 97.26 98.30 3,038,406 -2.14(-2.13%)
Mar 02, 2020 101.09 101.78 96.36 100.44 2,626,210 -0.14(-0.14%)
Feb 28, 2020 91.81 100.89 91.18 100.58 4,208,900 +5.78(+6.10%)
Feb 27, 2020 93.24 97.20 93.10 94.80 3,169,300 -1.33(-1.38%)
Feb 26, 2020 96.83 98.54 95.81 96.13 1,667,005 -0.47(-0.49%)
Feb 25, 2020 96.93 97.77 95.44 96.60 2,817,164 +0.26(+0.27%)
Feb 24, 2020 93.76 97.48 93.31 96.34 2,598,797 -1.85(-1.88%)
Feb 21, 2020 100.80 101.20 97.75 98.19 1,841,300 -3.37(-3.32%)
Feb 20, 2020 103.93 104.00 99.52 101.56 2,959,543 -2.68(-2.57%)
Feb 19, 2020 103.72 106.38 103.60 104.24 1,717,459 +1.01(+0.98%)
Feb 18, 2020 103.69 104.86 102.51 103.23 2,147,429 -2.79(-2.63%)
Feb 14, 2020 109.96 110.36 105.23 106.02 1,661,000 -3.15(-2.89%)
Feb 13, 2020 110.15 111.36 108.62 109.17 1,649,267 -2.56(-2.29%)
Feb 12, 2020 110.00 112.27 109.22 111.73 1,572,206 +3.14(+2.89%)
Feb 11, 2020 106.45 110.05 106.45 108.59 1,625,657 +3.24(+3.08%)
Feb 10, 2020 103.75 105.36 102.88 105.35 1,867,793 +0.20(+0.19%)
Feb 07, 2020 108.26 108.51 104.86 105.15 2,422,300 -4.62(-4.21%)
Feb 06, 2020 111.40 111.77 109.27 109.77 1,802,806 -1.55(-1.39%)
Feb 05, 2020 109.60 111.35 108.72 111.32 1,772,963 +3.43(+3.18%)
Feb 04, 2020 110.05 110.50 107.61 107.89 1,960,156 +0.33(+0.31%)
Feb 03, 2020 106.16 108.42 105.93 107.56 1,939,796 +1.70(+1.61%)
Jan 31, 2020 110.78 111.08 105.12 105.86 3,557,600 -5.93(-5.30%)
Jan 30, 2020 121.61 122.37 109.37 111.79 5,777,271 -0.78(-0.69%)
Jan 29, 2020 114.03 114.70 111.43 112.57 2,186,702 -0.99(-0.87%)
Jan 28, 2020 110.92 114.07 110.24 113.56 1,702,625 +3.58(+3.26%)
Jan 27, 2020 111.10 111.68 108.53 109.98 1,739,414 -3.41(-3.01%)
Jan 24, 2020 115.88 117.39 112.28 113.39 2,411,900 -5.29(-4.46%)
Jan 23, 2020 116.47 118.78 115.65 118.68 2,014,016 +2.35(+2.02%)
Jan 22, 2020 115.71 118.23 115.55 116.33 1,281,722 +1.46(+1.27%)
Jan 21, 2020 113.97 115.75 113.92 114.87 1,001,532 +0.13(+0.11%)
Jan 17, 2020 114.59 115.57 113.59 114.74 1,376,400 +0.94(+0.83%)
Jan 16, 2020 113.42 114.20 112.82 113.80 1,443,465 +1.30(+1.16%)
Jan 15, 2020 115.36 115.41 112.06 112.50 1,637,439 -3.41(-2.94%)
Jan 14, 2020 115.83 116.57 114.12 115.91 1,518,031 +0.17(+0.15%)
Jan 13, 2020 113.86 117.50 113.86 115.74 1,879,378 +2.32(+2.05%)
Jan 10, 2020 113.50 115.85 113.00 113.42 2,412,900 +1.46(+1.30%)
Jan 09, 2020 113.93 114.00 110.79 111.96 1,676,224 -0.96(-0.85%)
Jan 08, 2020 111.54 113.77 111.42 112.92 1,735,293 +1.69(+1.52%)
Jan 07, 2020 111.28 112.75 110.73 111.23 1,673,132 -0.41(-0.37%)
Jan 06, 2020 110.83 112.98 109.40 111.64 3,186,208 -0.70(-0.62%)
Jan 03, 2020 114.06 115.24 112.06 112.34 2,695,800 -3.62(-3.12%)
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.