Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 408.72 414.82 395.25 397.94 1,536,186 -13.91(-3.38%)
Mar 30, 2020 396.16 412.67 393.00 411.85 1,301,705 +19.00(+4.84%)
Mar 27, 2020 387.60 406.54 380.89 392.85 1,154,373 -15.88(-3.89%)
Mar 26, 2020 369.08 411.08 366.83 408.73 1,767,090 +45.69(+12.59%)
Mar 25, 2020 348.13 397.96 340.99 363.04 2,156,333 +26.85(+7.98%)
Mar 24, 2020 315.93 337.42 313.21 336.19 1,458,344 +40.05(+13.52%)
Mar 23, 2020 320.83 320.83 295.11 296.14 1,573,076 -24.69(-7.70%)
Mar 20, 2020 362.70 363.96 317.43 320.83 1,507,174 -38.57(-10.73%)
Mar 19, 2020 329.23 375.49 317.74 359.40 1,761,971 +21.71(+6.43%)
Mar 18, 2020 319.81 338.79 293.03 337.69 2,177,480 -12.12(-3.46%)
Mar 17, 2020 331.31 360.20 321.44 349.81 1,779,668 +26.66(+8.25%)
Mar 16, 2020 333.24 340.60 320.19 323.15 1,735,120 -51.10(-13.65%)
Mar 13, 2020 375.46 379.19 350.94 374.25 1,746,209 +24.93(+7.14%)
Mar 12, 2020 360.32 379.88 346.80 349.33 1,846,271 -40.47(-10.38%)
Mar 11, 2020 402.49 405.19 381.84 389.80 1,396,811 -25.35(-6.11%)
Mar 10, 2020 399.17 415.17 392.75 415.15 1,778,202 +36.17(+9.54%)
Mar 09, 2020 372.09 394.44 366.45 378.98 1,634,353 -28.40(-6.97%)
Mar 06, 2020 408.76 415.12 398.44 407.38 1,614,530 -19.95(-4.67%)
Mar 05, 2020 431.77 436.31 420.20 427.34 1,130,166 -20.66(-4.61%)
Mar 04, 2020 441.46 450.22 433.51 448.00 1,298,523 +15.26(+3.53%)
Mar 03, 2020 438.37 452.40 427.45 432.74 1,770,510 -5.27(-1.20%)
Mar 02, 2020 419.33 438.22 414.33 438.01 1,423,701 +22.38(+5.38%)
Feb 28, 2020 412.25 417.78 403.07 415.63 2,271,787 -11.50(-2.69%)
Feb 27, 2020 444.92 449.60 427.09 427.13 1,432,640 -29.31(-6.42%)
Feb 26, 2020 456.17 464.95 453.76 456.44 1,068,994 +2.22(+0.49%)
Feb 25, 2020 476.00 476.78 451.05 454.22 1,186,010 -19.75(-4.17%)
Feb 24, 2020 478.01 485.91 473.65 473.97 1,184,980 -26.03(-5.21%)
Feb 21, 2020 505.75 507.05 498.20 500.00 550,429 -8.91(-1.75%)
Feb 20, 2020 511.67 514.32 503.25 508.90 529,373 -4.62(-0.90%)
Feb 19, 2020 509.86 514.36 508.25 513.53 426,885 +6.52(+1.29%)
Feb 18, 2020 507.18 507.38 504.76 507.01 449,219 -1.01(-0.20%)
Feb 14, 2020 507.84 510.70 505.12 508.02 526,143 -2.34(-0.46%)
Feb 13, 2020 510.49 514.14 509.31 510.37 534,359 -3.53(-0.69%)
Feb 12, 2020 516.01 517.78 511.68 513.89 474,915 +1.83(+0.36%)
Feb 11, 2020 506.33 512.84 506.17 512.06 667,220 +8.38(+1.66%)
Feb 10, 2020 496.80 503.81 496.68 503.68 828,921 +4.81(+0.96%)
Feb 07, 2020 493.71 499.11 493.26 498.87 794,173 +0.96(+0.19%)
Feb 06, 2020 491.98 498.41 485.93 497.91 918,362 +10.04(+2.06%)
Feb 05, 2020 488.19 490.74 482.47 487.86 1,050,468 +7.40(+1.54%)
Feb 04, 2020 483.10 485.02 477.06 480.46 948,868 +4.63(+0.97%)
Feb 03, 2020 475.97 482.18 475.58 475.83 560,428 +2.45(+0.52%)
Jan 31, 2020 482.89 483.92 471.44 473.38 720,092 -11.08(-2.29%)
Jan 30, 2020 476.69 484.97 474.78 484.46 569,206 +2.87(+0.60%)
Jan 29, 2020 479.76 486.69 477.89 481.59 484,283 +5.85(+1.23%)
Jan 28, 2020 473.93 479.15 471.41 475.73 553,186 +5.53(+1.18%)
Jan 27, 2020 468.58 476.06 466.44 470.20 575,368 -11.70(-2.43%)
Jan 24, 2020 488.71 491.34 478.24 481.90 836,728 -4.58(-0.94%)
Jan 23, 2020 478.99 488.33 478.35 486.48 896,189 +4.56(+0.95%)
Jan 22, 2020 478.03 484.41 476.96 481.92 866,831 +6.93(+1.46%)
Jan 21, 2020 477.57 479.49 473.75 474.99 864,231 -5.48(-1.14%)
Jan 17, 2020 482.10 484.01 478.66 480.46 745,379 +0.21(+0.04%)
Jan 16, 2020 481.96 481.96 475.99 480.25 866,789 +4.25(+0.89%)
Jan 15, 2020 465.44 477.22 465.44 476.00 1,119,738 +10.72(+2.30%)
Jan 14, 2020 466.92 471.27 463.66 465.28 1,028,902 -4.30(-0.92%)
Jan 13, 2020 460.74 469.88 460.74 469.58 726,094 +9.81(+2.13%)
Jan 10, 2020 461.86 462.51 458.18 459.76 539,066 -0.83(-0.18%)
Jan 09, 2020 461.29 462.13 458.35 460.59 531,504 +5.39(+1.18%)
Jan 08, 2020 455.81 457.93 450.84 455.20 809,334 -0.11(-0.02%)
Jan 07, 2020 451.42 457.65 451.42 455.31 505,889 +2.89(+0.64%)
Jan 06, 2020 448.98 453.11 447.49 452.42 458,197 +0.39(+0.09%)
Jan 03, 2020 450.38 454.85 450.20 452.04 375,753 -4.86(-1.06%)
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.