Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 129.65 134.44 127.34 131.31 7,987,304 +0.26(+0.20%)
Mar 30, 2020 126.72 134.20 126.38 131.05 5,342,603 +4.10(+3.23%)
Mar 27, 2020 123.67 130.26 123.25 126.95 4,983,359 -0.23(-0.18%)
Mar 26, 2020 116.71 128.49 115.43 127.18 7,103,101 +11.75(+10.18%)
Mar 25, 2020 113.71 119.41 112.84 115.43 6,837,209 -0.90(-0.77%)
Mar 24, 2020 116.66 117.95 111.14 116.33 7,212,456 +3.63(+3.23%)
Mar 23, 2020 114.49 120.11 110.81 112.69 7,711,030 -3.17(-2.74%)
Mar 20, 2020 125.10 125.19 113.81 115.86 9,627,614 -10.12(-8.03%)
Mar 19, 2020 134.88 135.35 124.12 125.98 6,924,466 -9.47(-6.99%)
Mar 18, 2020 129.06 136.31 126.92 135.45 7,114,434 -0.11(-0.08%)
Mar 17, 2020 126.10 135.92 124.10 135.56 9,411,733 +13.08(+10.68%)
Mar 16, 2020 124.01 131.28 121.40 122.47 6,992,764 -9.46(-7.17%)
Mar 13, 2020 125.85 131.93 121.64 131.93 7,227,471 +12.64(+10.59%)
Mar 12, 2020 123.81 129.21 119.21 119.29 8,278,332 -13.25(-10.00%)
Mar 11, 2020 132.01 134.27 130.06 132.54 7,618,612 -1.11(-0.83%)
Mar 10, 2020 131.80 134.35 127.53 133.65 6,297,575 +5.18(+4.03%)
Mar 09, 2020 126.86 133.41 126.19 128.47 5,653,263 -5.43(-4.06%)
Mar 06, 2020 128.85 134.76 128.31 133.91 8,462,404 +1.24(+0.94%)
Mar 05, 2020 130.99 134.33 130.19 132.67 7,270,275 -0.22(-0.16%)
Mar 04, 2020 125.93 133.34 125.90 132.88 5,600,881 +9.53(+7.73%)
Mar 03, 2020 126.16 128.41 121.82 123.35 7,327,862 -2.40(-1.90%)
Mar 02, 2020 120.74 125.90 119.47 125.75 7,762,396 +6.35(+5.32%)
Feb 28, 2020 119.63 120.03 115.02 119.40 8,343,770 -2.90(-2.37%)
Feb 27, 2020 126.21 127.48 122.16 122.29 4,534,868 -4.11(-3.25%)
Feb 26, 2020 128.49 129.71 126.19 126.40 4,921,721 -1.78(-1.39%)
Feb 25, 2020 131.52 131.80 127.43 128.18 3,593,497 -2.59(-1.98%)
Feb 24, 2020 131.84 134.03 130.51 130.77 4,994,009 -3.68(-2.74%)
Feb 21, 2020 133.79 135.03 132.84 134.46 3,064,513 +0.04(+0.03%)
Feb 20, 2020 134.07 135.18 133.66 134.42 3,608,718 +1.11(+0.83%)
Feb 19, 2020 134.06 134.27 132.87 133.31 3,256,638 -0.17(-0.13%)
Feb 18, 2020 133.49 134.38 133.03 133.48 3,019,429 -0.10(-0.08%)
Feb 14, 2020 134.66 134.72 133.06 133.59 2,402,361 -0.64(-0.48%)
Feb 13, 2020 135.23 136.07 134.22 134.23 3,650,422 -0.92(-0.68%)
Feb 12, 2020 136.24 136.46 135.13 135.15 4,197,801 -0.70(-0.51%)
Feb 11, 2020 137.24 137.36 134.84 135.84 3,160,519 -1.19(-0.87%)
Feb 10, 2020 133.25 137.07 132.90 137.03 5,194,767 -0.85(-0.62%)
Feb 07, 2020 138.64 138.64 136.91 137.88 2,835,634 -0.84(-0.60%)
Feb 06, 2020 139.13 139.25 138.25 138.72 3,488,253 -0.05(-0.03%)
Feb 05, 2020 136.34 138.77 136.11 138.76 4,312,173 +3.68(+2.73%)
Feb 04, 2020 134.01 135.68 133.52 135.08 3,374,116 +2.30(+1.73%)
Feb 03, 2020 132.34 133.32 131.54 132.78 5,455,687 +1.28(+0.97%)
Jan 31, 2020 134.53 134.53 131.34 131.50 4,155,546 -2.85(-2.12%)
Jan 30, 2020 130.13 135.34 130.05 134.36 5,567,892 +2.59(+1.97%)
Jan 29, 2020 131.38 132.92 130.87 131.77 2,989,717 +0.62(+0.47%)
Jan 28, 2020 130.61 131.73 130.18 131.15 2,812,969 +0.89(+0.69%)
Jan 27, 2020 129.34 131.00 129.34 130.25 3,001,236 -0.72(-0.55%)
Jan 24, 2020 133.58 133.72 130.62 130.97 3,380,164 -2.02(-1.52%)
Jan 23, 2020 133.02 133.48 131.73 132.98 3,332,899 -0.33(-0.25%)
Jan 22, 2020 133.02 133.96 132.49 133.31 2,911,734 +0.61(+0.46%)
Jan 21, 2020 131.37 133.32 130.36 132.70 5,149,565 +1.25(+0.95%)
Jan 17, 2020 132.67 133.48 131.24 131.45 5,727,230 -1.74(-1.31%)
Jan 16, 2020 133.56 133.70 131.70 133.19 4,027,978 +0.30(+0.23%)
Jan 15, 2020 132.39 133.43 131.85 132.89 3,903,967 +0.43(+0.33%)
Jan 14, 2020 130.89 132.69 130.07 132.45 4,975,104 +1.61(+1.23%)
Jan 13, 2020 130.15 131.83 129.85 130.84 5,433,717 +0.88(+0.68%)
Jan 10, 2020 127.87 130.21 127.63 129.96 4,436,201 +1.96(+1.53%)
Jan 09, 2020 126.71 128.41 126.20 128.00 4,802,660 +2.08(+1.65%)
Jan 08, 2020 124.74 126.39 124.32 125.92 5,509,608 +1.13(+0.91%)
Jan 07, 2020 124.03 125.18 124.03 124.79 2,599,783 +0.24(+0.19%)
Jan 06, 2020 123.72 124.84 123.31 124.55 2,233,041 +0.46(+0.37%)
Jan 03, 2020 122.71 124.75 122.64 124.09 2,085,418 -0.41(-0.33%)
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.