Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 147.53 151.40 146.62 147.64 581,112 -1.66(-1.12%)
Mar 30, 2020 146.33 149.44 145.64 149.31 355,022 +4.12(+2.84%)
Mar 27, 2020 147.68 149.10 144.65 145.19 640,270 -6.92(-4.55%)
Mar 26, 2020 146.75 152.68 146.32 152.11 735,626 +3.02(+2.03%)
Mar 25, 2020 144.52 151.87 143.20 149.09 1,424,353 +8.82(+6.29%)
Mar 24, 2020 136.25 145.14 134.47 140.27 593,849 +14.95(+11.93%)
Mar 23, 2020 128.52 133.18 125.32 125.32 786,543 -9.73(-7.21%)
Mar 20, 2020 132.98 143.21 132.75 135.05 810,671 +2.77(+2.09%)
Mar 19, 2020 131.58 134.99 128.85 132.29 1,094,047 +2.56(+1.98%)
Mar 18, 2020 129.78 134.12 126.00 129.72 1,319,312 -2.48(-1.87%)
Mar 17, 2020 134.52 135.45 128.76 132.20 1,543,529 +7.05(+5.64%)
Mar 16, 2020 125.18 135.17 123.61 125.14 1,451,378 -12.54(-9.11%)
Mar 13, 2020 139.28 139.28 128.39 137.69 816,148 +11.89(+9.46%)
Mar 12, 2020 128.66 130.56 124.10 125.79 1,332,295 -12.63(-9.12%)
Mar 11, 2020 141.62 142.62 135.83 138.42 868,297 -3.19(-2.26%)
Mar 10, 2020 141.18 142.69 136.81 141.62 981,634 +8.33(+6.25%)
Mar 09, 2020 136.61 140.62 132.75 133.28 1,301,629 -13.98(-9.49%)
Mar 06, 2020 147.35 148.34 144.48 147.27 883,626 -1.94(-1.30%)
Mar 05, 2020 150.59 152.17 148.18 149.21 651,000 -5.99(-3.86%)
Mar 04, 2020 152.49 155.46 150.52 155.20 645,483 +3.53(+2.33%)
Mar 03, 2020 156.01 158.30 151.08 151.67 545,813 -4.34(-2.78%)
Mar 02, 2020 151.31 156.25 149.65 156.01 585,671 +3.35(+2.19%)
Feb 28, 2020 149.13 152.90 147.59 152.66 1,150,440 +1.61(+1.06%)
Feb 27, 2020 152.99 156.16 150.76 151.05 836,279 -3.69(-2.38%)
Feb 26, 2020 156.66 159.07 154.70 154.74 732,898 -1.56(-1.00%)
Feb 25, 2020 159.67 160.01 156.03 156.30 790,057 -1.43(-0.91%)
Feb 24, 2020 156.65 159.77 156.63 157.73 1,228,564 -9.59(-5.73%)
Feb 21, 2020 170.64 170.64 167.12 167.32 460,775 -4.79(-2.78%)
Feb 20, 2020 173.19 174.08 171.11 172.11 504,007 -1.32(-0.76%)
Feb 19, 2020 174.54 175.11 173.16 173.42 457,948 +1.49(+0.87%)
Feb 18, 2020 170.93 173.13 170.91 171.93 514,588 +4.27(+2.54%)
Feb 14, 2020 167.39 168.10 166.89 167.67 267,537 +0.92(+0.55%)
Feb 13, 2020 165.85 167.31 165.58 166.75 345,969 -1.43(-0.85%)
Feb 12, 2020 166.87 168.56 166.80 168.18 270,193 +2.55(+1.54%)
Feb 11, 2020 164.41 166.02 164.25 165.63 317,798 +3.49(+2.15%)
Feb 10, 2020 162.35 162.60 161.04 162.14 330,107 +0.76(+0.47%)
Feb 07, 2020 162.01 162.87 161.33 161.38 409,934 -1.97(-1.21%)
Feb 06, 2020 162.18 164.56 161.62 163.35 529,788 +0.89(+0.55%)
Feb 05, 2020 164.07 164.35 161.45 162.46 861,476 -0.63(-0.39%)
Feb 04, 2020 162.82 163.57 159.10 163.09 1,577,501 -1.66(-1.01%)
Feb 03, 2020 163.22 170.88 162.89 164.75 562,405 +1.38(+0.85%)
Jan 31, 2020 163.94 164.92 163.12 163.37 617,329 -3.54(-2.12%)
Jan 30, 2020 164.98 166.99 164.55 166.91 348,528 -0.16(-0.10%)
Jan 29, 2020 166.55 167.58 165.73 167.08 292,499 +1.35(+0.82%)
Jan 28, 2020 164.04 166.51 163.98 165.72 249,190 +3.10(+1.90%)
Jan 27, 2020 162.00 163.22 161.25 162.62 469,085 -4.29(-2.57%)
Jan 24, 2020 168.17 168.40 166.31 166.91 203,262 +0.21(+0.13%)
Jan 23, 2020 166.41 167.31 165.22 166.70 277,458 -0.83(-0.50%)
Jan 22, 2020 169.35 169.62 167.01 167.53 285,743 -1.00(-0.59%)
Jan 21, 2020 166.79 168.67 166.14 168.53 374,854 +0.20(+0.12%)
Jan 17, 2020 169.34 169.74 167.78 168.32 197,061 +0.51(+0.31%)
Jan 16, 2020 167.01 167.81 165.07 167.81 511,771 +0.80(+0.48%)
Jan 15, 2020 167.38 167.73 166.28 167.01 1,016,183 +1.00(+0.60%)
Jan 14, 2020 168.06 168.46 165.67 166.01 499,832 -2.65(-1.57%)
Jan 13, 2020 167.13 168.66 166.60 168.66 388,114 +2.88(+1.74%)
Jan 10, 2020 168.79 168.89 164.83 165.78 622,186 +1.35(+0.82%)
Jan 09, 2020 165.25 165.48 163.54 164.43 292,968 +1.33(+0.81%)
Jan 08, 2020 161.65 163.51 161.37 163.10 270,098 +3.21(+2.01%)
Jan 07, 2020 160.62 160.76 159.85 159.89 319,666 -0.61(-0.38%)
Jan 06, 2020 159.44 160.92 159.44 160.50 175,608 -0.85(-0.53%)
Jan 03, 2020 161.38 162.33 160.90 161.35 138,987 -1.72(-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.