Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 165.48 170.93 164.20 166.80 23,663,468 +0.85(+0.51%)
Mar 30, 2020 159.18 166.75 158.06 165.95 22,501,464 +9.16(+5.84%)
Mar 27, 2020 158.20 160.09 154.75 156.79 24,879,800 -6.55(-4.01%)
Mar 26, 2020 158.25 164.00 157.02 163.34 26,569,860 +7.13(+4.56%)
Mar 25, 2020 158.92 162.99 153.06 156.21 35,175,452 -4.77(-2.96%)
Mar 24, 2020 155.21 161.31 152.57 160.98 30,407,480 +12.88(+8.70%)
Mar 23, 2020 149.66 152.31 142.25 148.10 29,803,710 -1.63(-1.09%)
Mar 20, 2020 156.02 159.27 148.00 149.73 32,568,400 -3.40(-2.22%)
Mar 19, 2020 146.62 159.93 144.80 153.13 39,852,592 +6.17(+4.20%)
Mar 18, 2020 139.75 148.18 137.10 146.96 37,508,012 -2.46(-1.65%)
Mar 17, 2020 150.74 153.94 140.00 149.42 34,236,576 +2.92(+1.99%)
Mar 16, 2020 152.32 159.13 143.10 146.50 39,096,932 -23.78(-13.97%)
Mar 13, 2020 163.53 170.79 157.60 170.28 35,028,600 +16.28(+10.57%)
Mar 12, 2020 159.54 166.60 154.00 154.00 43,239,976 -16.24(-9.54%)
Mar 11, 2020 174.01 175.88 167.66 170.24 20,387,076 -7.95(-4.46%)
Mar 10, 2020 174.67 178.29 169.50 178.19 24,508,096 +8.69(+5.13%)
Mar 09, 2020 169.60 175.00 165.19 169.50 29,923,338 -11.59(-6.40%)
Mar 06, 2020 178.33 183.78 176.26 181.09 24,559,500 -4.08(-2.20%)
Mar 05, 2020 186.78 188.99 183.89 185.17 19,324,482 -6.59(-3.44%)
Mar 04, 2020 189.17 191.83 186.39 191.76 23,049,386 +5.87(+3.16%)
Mar 03, 2020 196.22 197.24 183.97 185.89 27,946,060 -10.55(-5.37%)
Mar 02, 2020 194.03 196.57 188.85 196.44 24,915,646 +3.97(+2.06%)
Feb 28, 2020 182.70 192.74 181.82 192.47 32,583,400 +2.72(+1.43%)
Feb 27, 2020 191.82 195.88 189.50 189.75 21,641,808 -7.45(-3.78%)
Feb 26, 2020 197.19 201.21 195.49 197.20 16,524,540 +0.43(+0.22%)
Feb 25, 2020 202.25 203.50 195.95 196.77 21,408,736 -3.95(-1.97%)
Feb 24, 2020 201.80 203.65 198.17 200.72 23,024,504 -9.46(-4.50%)
Feb 21, 2020 213.48 214.24 208.83 210.18 14,098,400 -4.40(-2.05%)
Feb 20, 2020 216.52 218.76 212.95 214.58 13,094,356 -2.91(-1.34%)
Feb 19, 2020 217.99 218.32 216.11 217.49 12,121,069 -0.31(-0.14%)
Feb 18, 2020 213.55 217.98 213.40 217.80 15,609,725 +3.62(+1.69%)
Feb 14, 2020 214.00 214.93 212.65 214.18 10,741,700 +1.04(+0.49%)
Feb 13, 2020 209.52 214.33 209.18 213.14 15,384,677 +2.38(+1.13%)
Feb 12, 2020 207.85 211.22 207.40 210.76 13,769,225 +3.57(+1.72%)
Feb 11, 2020 210.19 210.86 206.51 207.19 24,998,292 -5.87(-2.76%)
Feb 10, 2020 211.52 213.80 210.66 213.06 11,830,441 +0.73(+0.34%)
Feb 07, 2020 210.30 212.82 209.93 212.33 12,242,500 +1.48(+0.70%)
Feb 06, 2020 210.47 211.19 209.34 210.85 10,557,872 +0.74(+0.35%)
Feb 05, 2020 212.51 212.73 208.71 210.11 12,523,294 +0.28(+0.13%)
Feb 04, 2020 206.62 210.60 205.20 209.83 19,612,368 +5.64(+2.76%)
Feb 03, 2020 203.44 205.14 202.50 204.19 15,496,075 +2.28(+1.13%)
Jan 31, 2020 208.43 208.69 201.06 201.91 31,359,900 -7.62(-3.64%)
Jan 30, 2020 206.53 211.43 204.75 209.53 48,725,296 -13.70(-6.14%)
Jan 29, 2020 221.44 224.20 218.45 223.23 33,142,608 +5.44(+2.50%)
Jan 28, 2020 216.14 218.74 213.52 217.79 13,370,817 +2.92(+1.36%)
Jan 27, 2020 213.10 216.06 212.50 214.87 13,791,069 -3.07(-1.41%)
Jan 24, 2020 220.80 221.78 216.11 217.94 11,905,800 -1.99(-0.90%)
Jan 23, 2020 220.75 221.49 219.27 219.93 11,179,679 -1.39(-0.63%)
Jan 22, 2020 222.31 222.75 221.28 221.32 12,203,410 -0.12(-0.05%)
Jan 21, 2020 222.15 222.37 219.12 221.44 14,260,798 -0.70(-0.32%)
Jan 17, 2020 222.03 222.29 220.53 222.14 15,905,900 +0.37(+0.17%)
Jan 16, 2020 222.57 222.63 220.39 221.77 9,989,110 +0.62(+0.28%)
Jan 15, 2020 220.61 221.68 220.14 221.15 9,998,816 +2.09(+0.95%)
Jan 14, 2020 221.61 222.38 218.63 219.06 13,290,291 -2.85(-1.28%)
Jan 13, 2020 219.60 221.97 219.21 221.91 14,463,368 +3.85(+1.77%)
Jan 10, 2020 219.20 219.88 217.42 218.06 12,127,400 -0.24(-0.11%)
Jan 09, 2020 217.54 218.38 216.28 218.30 12,643,308 +3.08(+1.43%)
Jan 08, 2020 213.00 216.24 212.61 215.22 13,475,239 +2.16(+1.01%)
Jan 07, 2020 212.82 214.58 211.75 213.06 14,919,594 +0.46(+0.22%)
Jan 06, 2020 206.70 212.78 206.52 212.60 17,058,416 +3.93(+1.88%)
Jan 03, 2020 207.21 210.40 206.95 208.67 11,197,400 -1.11(-0.53%)
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.