Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 124.31 126.65 122.52 123.11 356,980 -2.28(-1.82%)
Mar 30, 2020 125.50 127.90 122.39 125.39 234,315 -0.13(-0.10%)
Mar 27, 2020 125.40 129.00 123.14 125.52 362,000 -0.77(-0.61%)
Mar 26, 2020 122.43 127.37 122.27 126.29 486,457 +4.45(+3.65%)
Mar 25, 2020 127.18 128.95 118.55 121.84 903,255 -7.43(-5.75%)
Mar 24, 2020 132.00 134.79 127.42 129.27 381,145 +1.47(+1.15%)
Mar 23, 2020 127.75 132.18 122.99 127.80 408,867 +1.80(+1.43%)
Mar 20, 2020 147.02 149.61 121.19 126.00 2,350,900 -22.37(-15.08%)
Mar 19, 2020 155.86 155.86 146.78 148.37 465,265 -7.56(-4.85%)
Mar 18, 2020 149.27 155.97 141.53 155.93 428,268 -2.87(-1.81%)
Mar 17, 2020 135.78 158.83 135.78 158.80 387,169 +18.80(+13.43%)
Mar 16, 2020 135.00 144.00 129.43 140.00 569,336 -4.60(-3.18%)
Mar 13, 2020 150.00 150.74 136.48 144.60 458,800 +6.77(+4.91%)
Mar 12, 2020 140.01 143.26 136.46 137.83 524,890 -7.86(-5.40%)
Mar 11, 2020 153.35 155.60 143.41 145.69 524,511 -10.58(-6.77%)
Mar 10, 2020 156.22 156.48 150.54 156.27 458,754 +3.20(+2.09%)
Mar 09, 2020 146.91 154.53 140.00 153.07 567,486 -0.24(-0.16%)
Mar 06, 2020 151.79 159.07 151.79 153.31 345,200 -2.36(-1.52%)
Mar 05, 2020 155.38 157.75 154.00 155.67 331,833 -2.22(-1.41%)
Mar 04, 2020 156.13 159.38 155.58 157.89 283,508 +3.26(+2.11%)
Mar 03, 2020 164.06 164.06 153.43 154.63 757,329 -9.43(-5.75%)
Mar 02, 2020 159.94 164.13 156.44 164.06 533,126 +5.71(+3.61%)
Feb 28, 2020 153.10 158.35 151.00 158.35 446,700 +3.36(+2.17%)
Feb 27, 2020 155.50 158.72 151.90 154.99 337,856 -3.05(-1.93%)
Feb 26, 2020 158.58 162.57 156.57 158.04 277,501 -0.54(-0.34%)
Feb 25, 2020 165.58 166.00 157.53 158.58 419,012 -5.38(-3.28%)
Feb 24, 2020 165.51 165.51 160.62 163.96 433,022 -5.58(-3.29%)
Feb 21, 2020 170.00 170.01 165.55 169.54 287,400 -1.46(-0.85%)
Feb 20, 2020 171.97 173.11 170.03 171.00 375,090 -2.19(-1.26%)
Feb 19, 2020 171.73 173.98 170.58 173.19 237,301 +2.40(+1.41%)
Feb 18, 2020 171.61 171.99 169.23 170.79 259,006 -0.30(-0.18%)
Feb 14, 2020 168.34 171.31 166.70 171.09 181,500 +2.65(+1.57%)
Feb 13, 2020 166.73 168.75 165.91 168.44 114,070 +0.00(+0.00%)
Feb 12, 2020 167.40 169.06 165.55 168.44 96,093 +1.23(+0.74%)
Feb 11, 2020 167.00 170.28 165.93 167.21 246,719 +0.48(+0.29%)
Feb 10, 2020 164.91 167.24 164.00 166.73 141,959 +1.76(+1.07%)
Feb 07, 2020 164.62 167.38 163.40 164.97 191,100 +0.46(+0.28%)
Feb 06, 2020 164.99 165.53 162.00 164.51 174,395 +0.81(+0.49%)
Feb 05, 2020 162.99 163.81 160.12 163.70 195,972 +2.97(+1.85%)
Feb 04, 2020 157.09 161.11 154.78 160.73 214,096 +6.22(+4.03%)
Feb 03, 2020 150.36 156.65 150.10 154.51 223,480 +2.15(+1.41%)
Jan 31, 2020 152.21 154.69 150.86 152.36 334,500 -1.13(-0.74%)
Jan 30, 2020 154.37 155.28 152.16 153.49 214,530 -2.67(-1.71%)
Jan 29, 2020 158.94 161.34 155.12 156.16 312,536 -3.06(-1.92%)
Jan 28, 2020 160.86 162.23 158.54 159.22 122,849 -1.32(-0.82%)
Jan 27, 2020 160.08 162.98 158.11 160.54 154,837 -3.02(-1.85%)
Jan 24, 2020 170.87 171.49 163.08 163.56 161,900 -5.48(-3.24%)
Jan 23, 2020 169.07 170.74 165.62 169.04 129,090 -0.23(-0.14%)
Jan 22, 2020 170.02 171.22 166.61 169.27 142,873 -0.40(-0.24%)
Jan 21, 2020 173.20 173.84 169.47 169.67 334,829 -0.69(-0.41%)
Jan 17, 2020 169.00 171.91 167.53 170.36 350,700 +2.51(+1.50%)
Jan 16, 2020 167.00 168.13 165.05 167.85 232,865 +2.84(+1.72%)
Jan 15, 2020 166.40 168.99 164.51 165.01 248,477 -2.74(-1.63%)
Jan 14, 2020 163.00 167.75 161.45 167.75 432,368 +3.95(+2.41%)
Jan 13, 2020 164.00 164.56 160.18 163.80 206,515 +0.80(+0.49%)
Jan 10, 2020 169.90 169.90 162.68 163.00 591,500 -4.44(-2.65%)
Jan 09, 2020 163.00 168.00 162.67 167.44 520,735 +6.11(+3.79%)
Jan 08, 2020 162.02 163.92 158.34 161.33 218,947 -1.91(-1.17%)
Jan 07, 2020 164.50 165.04 160.90 163.24 252,393 -1.26(-0.77%)
Jan 06, 2020 160.72 164.55 160.38 164.50 247,929 +2.16(+1.33%)
Jan 03, 2020 163.74 165.78 161.22 162.34 249,600 -3.58(-2.16%)
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.