Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 153.74 158.93 151.00 152.11 80,720,792 -2.43(-1.57%)
Mar 30, 2020 147.02 154.89 144.68 154.54 65,677,804 +10.16(+7.03%)
Mar 27, 2020 146.36 149.39 143.90 144.38 59,143,792 -5.57(-3.72%)
Mar 26, 2020 143.71 151.09 143.10 149.96 67,010,068 +8.26(+5.83%)
Mar 25, 2020 143.62 148.85 139.31 141.70 78,393,432 -1.37(-0.96%)
Mar 24, 2020 138.64 144.28 136.25 143.07 85,504,864 +10.23(+7.70%)
Mar 23, 2020 132.14 135.57 127.81 132.84 81,784,008 +0.37(+0.28%)
Mar 20, 2020 140.81 141.87 131.03 132.47 87,992,904 -4.49(-3.27%)
Mar 19, 2020 137.70 144.81 134.06 136.95 89,054,384 +1.54(+1.14%)
Mar 18, 2020 133.10 140.81 130.22 135.41 84,452,712 -2.37(-1.72%)
Mar 17, 2020 135.03 142.26 130.20 137.78 83,991,512 +4.54(+3.41%)
Mar 16, 2020 135.03 144.04 130.20 133.24 91,048,648 -19.94(-13.02%)
Mar 13, 2020 142.26 156.16 135.73 153.19 96,143,736 +22.74(+17.43%)
Mar 12, 2020 140.14 148.02 130.44 130.44 96,576,752 -17.73(-11.96%)
Mar 11, 2020 151.55 152.10 145.78 148.17 58,527,652 -7.03(-4.53%)
Mar 10, 2020 152.54 155.31 147.16 155.20 67,716,640 +9.93(+6.84%)
Mar 09, 2020 145.63 152.15 144.67 145.27 72,924,696 -10.56(-6.78%)
Mar 06, 2020 156.83 157.31 150.46 155.83 75,503,928 -4.53(-2.83%)
Mar 05, 2020 160.14 164.80 159.80 160.36 49,523,892 -4.13(-2.51%)
Mar 04, 2020 162.50 164.63 159.74 164.49 51,570,548 +5.83(+3.67%)
Mar 03, 2020 166.08 168.78 156.49 158.66 74,234,760 -7.99(-4.79%)
Mar 02, 2020 159.44 166.78 156.54 166.65 73,512,704 +10.40(+6.65%)
Feb 28, 2020 146.99 157.89 146.60 156.25 100,649,960 +3.69(+2.42%)
Feb 27, 2020 157.52 161.09 152.37 152.56 96,464,744 -11.56(-7.05%)
Feb 26, 2020 163.68 167.10 162.23 164.12 58,276,348 +2.02(+1.25%)
Feb 25, 2020 168.01 168.63 161.69 162.10 70,444,088 -2.72(-1.65%)
Feb 24, 2020 161.81 168.35 157.43 164.82 70,712,608 -7.43(-4.31%)
Feb 21, 2020 176.66 176.98 170.95 172.24 50,390,868 -5.62(-3.16%)
Feb 20, 2020 180.31 180.60 174.66 177.87 38,101,284 -2.76(-1.53%)
Feb 19, 2020 181.38 181.49 179.84 180.62 30,986,228 +0.54(+0.30%)
Feb 18, 2020 178.52 180.54 178.42 180.09 28,898,456 +1.81(+1.01%)
Feb 14, 2020 176.26 178.34 175.68 178.28 24,067,948 +1.58(+0.89%)
Feb 13, 2020 176.09 179.12 175.89 176.70 36,646,276 -0.96(-0.54%)
Feb 12, 2020 178.50 178.76 174.91 177.66 48,818,976 +0.26(+0.15%)
Feb 11, 2020 183.38 183.42 176.50 177.40 55,186,428 -4.10(-2.26%)
Feb 10, 2020 176.57 181.63 176.26 181.50 37,207,504 +4.63(+2.62%)
Feb 07, 2020 175.87 178.55 175.52 176.87 34,859,252 +0.25(+0.14%)
Feb 06, 2020 174.06 176.81 173.19 176.62 28,807,120 +3.59(+2.07%)
Feb 05, 2020 177.01 177.17 171.60 173.03 40,694,572 -0.21(-0.12%)
Feb 04, 2020 170.38 173.75 169.58 173.25 37,828,624 +5.52(+3.29%)
Feb 03, 2020 163.93 167.84 163.90 167.73 31,304,474 +3.99(+2.44%)
Jan 31, 2020 165.64 165.82 163.11 163.73 37,576,544 -2.45(-1.48%)
Jan 30, 2020 167.41 167.41 164.27 166.19 53,600,744 +4.56(+2.82%)
Jan 29, 2020 161.44 162.31 159.37 161.63 36,089,744 +2.48(+1.56%)
Jan 28, 2020 157.53 159.43 156.85 159.15 25,807,636 +3.18(+2.04%)
Jan 27, 2020 155.00 157.15 154.09 155.96 33,317,572 -2.78(-1.75%)
Jan 24, 2020 161.12 161.14 158.17 158.74 25,906,716 -1.62(-1.01%)
Jan 23, 2020 159.85 160.44 158.96 160.36 20,422,920 +0.98(+0.62%)
Jan 22, 2020 161.01 161.10 159.36 159.38 25,066,280 -0.77(-0.48%)
Jan 21, 2020 160.32 161.77 160.08 160.15 30,672,410 -0.58(-0.36%)
Jan 17, 2020 161.03 161.08 159.12 160.72 35,735,280 +0.14(+0.09%)
Jan 16, 2020 158.08 159.90 157.77 160.58 24,768,868 +3.63(+2.31%)
Jan 15, 2020 156.41 157.68 156.37 156.95 22,240,528 +1.01(+0.65%)
Jan 14, 2020 157.16 157.36 155.55 155.94 24,409,018 -1.11(-0.70%)
Jan 13, 2020 155.59 157.08 155.11 157.05 22,484,594 +1.87(+1.20%)
Jan 10, 2020 156.61 156.99 155.03 155.18 21,556,510 -0.72(-0.46%)
Jan 09, 2020 155.66 156.02 154.88 155.91 22,233,986 +1.92(+1.25%)
Jan 08, 2020 152.87 154.66 151.92 153.98 28,847,888 +2.41(+1.59%)
Jan 07, 2020 153.24 153.58 151.32 151.57 22,498,216 -1.39(-0.91%)
Jan 06, 2020 151.09 153.03 150.54 152.96 21,639,104 +0.39(+0.26%)
Jan 03, 2020 152.28 153.84 152.03 152.57 21,959,590 -1.92(-1.25%)
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.