Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 139.20 149.38 139.20 143.79 5,543,163 +4.04(+2.89%)
Mar 30, 2020 142.21 142.63 139.28 139.76 2,615,617 +0.62(+0.44%)
Mar 27, 2020 131.57 140.66 130.95 139.14 3,871,207 +5.33(+3.99%)
Mar 26, 2020 130.36 136.04 128.80 133.80 3,646,073 +3.13(+2.40%)
Mar 25, 2020 134.78 136.57 130.16 130.67 3,844,853 -4.37(-3.24%)
Mar 24, 2020 138.23 142.52 131.13 135.04 3,415,346 +1.86(+1.39%)
Mar 23, 2020 133.19 138.35 130.47 133.19 3,134,831 -0.25(-0.19%)
Mar 20, 2020 134.27 137.99 128.59 133.43 4,757,986 -2.73(-2.01%)
Mar 19, 2020 142.04 144.07 134.68 136.17 4,267,191 -5.47(-3.86%)
Mar 18, 2020 138.55 150.12 131.31 141.63 5,091,851 -5.51(-3.75%)
Mar 17, 2020 131.31 149.00 131.01 147.15 5,213,642 +17.55(+13.54%)
Mar 16, 2020 127.78 132.93 119.03 129.60 3,997,856 -9.25(-6.66%)
Mar 13, 2020 140.55 141.87 131.87 138.84 6,581,535 +3.66(+2.71%)
Mar 12, 2020 144.75 149.56 133.45 135.19 7,047,216 -14.91(-9.93%)
Mar 11, 2020 155.30 157.81 149.19 150.10 4,043,531 -8.21(-5.18%)
Mar 10, 2020 154.86 159.44 152.47 158.31 3,981,624 +6.64(+4.38%)
Mar 09, 2020 143.58 154.30 142.88 151.67 3,416,884 +0.86(+0.57%)
Mar 06, 2020 146.52 151.32 144.90 150.81 1,929,092 +0.86(+0.57%)
Mar 05, 2020 150.53 153.32 148.07 149.95 2,069,495 -2.55(-1.67%)
Mar 04, 2020 150.34 152.84 149.03 152.51 1,748,280 +3.56(+2.39%)
Mar 03, 2020 151.90 155.48 146.98 148.94 2,702,450 -3.03(-1.99%)
Mar 02, 2020 143.17 152.12 143.07 151.97 2,710,439 +8.86(+6.19%)
Feb 28, 2020 148.29 148.75 140.50 143.12 4,052,469 -7.01(-4.67%)
Feb 27, 2020 153.45 154.74 149.92 150.12 3,775,817 -4.77(-3.08%)
Feb 26, 2020 154.31 156.63 153.51 154.90 2,233,698 +1.11(+0.72%)
Feb 25, 2020 157.75 158.92 153.35 153.78 2,453,149 -3.20(-2.04%)
Feb 24, 2020 155.72 158.55 155.72 156.98 2,396,697 -1.92(-1.21%)
Feb 21, 2020 157.96 159.06 157.14 158.91 1,528,130 +1.09(+0.69%)
Feb 20, 2020 155.96 158.09 155.36 157.81 1,156,896 +1.85(+1.18%)
Feb 19, 2020 154.28 156.52 153.85 155.96 1,599,394 +1.98(+1.29%)
Feb 18, 2020 150.74 154.59 150.21 153.98 1,684,639 +3.50(+2.33%)
Feb 14, 2020 151.70 152.47 149.94 150.48 1,505,971 -1.73(-1.14%)
Feb 13, 2020 150.86 152.58 150.23 152.21 1,033,489 +1.13(+0.75%)
Feb 12, 2020 149.02 151.34 148.19 151.08 1,148,396 +2.58(+1.74%)
Feb 11, 2020 148.75 149.17 148.09 148.50 962,651 +0.34(+0.23%)
Feb 10, 2020 146.72 148.21 146.48 148.15 1,157,802 +0.59(+0.40%)
Feb 07, 2020 147.88 148.32 146.66 147.56 855,274 -0.48(-0.32%)
Feb 06, 2020 150.22 150.42 147.77 148.04 1,174,701 -1.70(-1.14%)
Feb 05, 2020 149.12 150.22 148.98 149.74 1,089,519 +1.21(+0.81%)
Feb 04, 2020 148.46 150.09 148.19 148.53 1,501,270 +1.16(+0.79%)
Feb 03, 2020 146.91 149.63 146.64 147.37 1,165,495 +1.29(+0.89%)
Jan 31, 2020 149.53 149.77 145.60 146.08 2,074,018 -3.41(-2.28%)
Jan 30, 2020 147.55 149.50 146.99 149.49 1,604,786 +1.18(+0.80%)
Jan 29, 2020 149.50 149.91 148.27 148.31 756,112 -0.87(-0.58%)
Jan 28, 2020 148.94 150.11 148.42 149.17 1,174,090 +0.76(+0.51%)
Jan 27, 2020 145.79 149.40 145.33 148.41 1,617,122 +1.45(+0.98%)
Jan 24, 2020 147.52 147.59 146.08 146.96 1,103,433 -0.76(-0.52%)
Jan 23, 2020 146.50 148.08 146.05 147.73 1,347,581 +0.61(+0.41%)
Jan 22, 2020 150.40 150.75 146.82 147.12 1,530,833 -2.89(-1.93%)
Jan 21, 2020 149.83 151.12 149.72 150.01 1,439,797 -0.43(-0.29%)
Jan 17, 2020 151.05 152.74 150.00 150.44 1,561,421 -0.27(-0.18%)
Jan 16, 2020 150.00 150.95 149.42 150.71 1,546,432 +1.60(+1.07%)
Jan 15, 2020 147.92 149.82 147.79 149.11 2,770,446 -1.32(-0.88%)
Jan 14, 2020 147.66 151.36 147.66 150.43 2,979,528 +3.68(+2.50%)
Jan 13, 2020 144.70 147.43 144.19 146.75 2,112,806 +0.86(+0.59%)
Jan 10, 2020 145.85 146.75 145.20 145.90 2,885,814 +0.61(+0.42%)
Jan 09, 2020 144.54 146.41 144.53 145.29 2,974,787 +0.98(+0.68%)
Jan 08, 2020 144.74 145.34 143.91 144.31 3,369,456 -0.63(-0.43%)
Jan 07, 2020 146.82 147.36 144.87 144.94 2,987,586 -2.22(-1.51%)
Jan 06, 2020 147.03 147.33 144.83 147.15 2,410,796 -0.50(-0.34%)
Jan 03, 2020 147.57 148.58 146.97 147.66 1,805,211 -1.09(-0.73%)
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.