Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 280.79 285.90 274.90 275.51 356,245 -4.48(-1.60%)
Mar 30, 2020 274.80 282.49 274.67 279.99 272,541 +6.92(+2.53%)
Mar 27, 2020 272.88 280.14 260.69 273.07 325,692 -8.81(-3.13%)
Mar 26, 2020 261.19 281.88 255.94 281.88 514,014 +25.15(+9.79%)
Mar 25, 2020 253.78 265.53 246.81 256.74 443,409 +1.00(+0.39%)
Mar 24, 2020 254.89 262.51 243.08 255.74 323,300 +12.44(+5.11%)
Mar 23, 2020 252.51 259.11 237.57 243.30 425,887 -7.21(-2.88%)
Mar 20, 2020 278.02 279.75 246.56 250.50 516,905 -22.49(-8.24%)
Mar 19, 2020 249.60 286.76 239.08 272.99 413,504 +22.03(+8.78%)
Mar 18, 2020 259.28 265.30 236.53 250.96 488,841 -24.05(-8.74%)
Mar 17, 2020 262.95 275.71 250.92 275.01 478,457 +15.73(+6.07%)
Mar 16, 2020 256.45 280.54 251.35 259.28 496,589 -31.59(-10.86%)
Mar 13, 2020 291.66 292.31 272.62 290.87 602,155 +10.98(+3.92%)
Mar 12, 2020 303.65 309.81 279.81 279.88 828,097 -43.81(-13.54%)
Mar 11, 2020 326.45 335.69 319.55 323.70 675,110 -11.05(-3.30%)
Mar 10, 2020 323.61 334.90 313.23 334.75 446,387 +17.44(+5.50%)
Mar 09, 2020 329.81 329.81 312.30 317.31 472,451 -16.30(-4.89%)
Mar 06, 2020 328.53 338.22 313.36 333.61 552,225 +8.54(+2.63%)
Mar 05, 2020 329.27 335.02 321.28 325.08 467,081 -12.86(-3.81%)
Mar 04, 2020 336.53 339.24 331.10 337.94 308,146 +8.15(+2.47%)
Mar 03, 2020 335.01 344.86 324.86 329.79 422,985 -5.47(-1.63%)
Mar 02, 2020 327.30 335.32 323.96 335.25 282,145 +10.87(+3.35%)
Feb 28, 2020 322.91 325.41 310.82 324.38 568,135 -3.70(-1.13%)
Feb 27, 2020 331.35 338.69 327.81 328.08 321,861 -7.05(-2.10%)
Feb 26, 2020 338.46 344.33 335.07 335.12 288,435 -1.13(-0.34%)
Feb 25, 2020 348.13 349.74 334.49 336.25 316,765 -10.66(-3.07%)
Feb 24, 2020 348.98 351.02 343.02 346.92 348,637 -8.54(-2.40%)
Feb 21, 2020 353.77 357.36 353.69 355.46 159,894 +0.84(+0.24%)
Feb 20, 2020 355.32 356.85 351.33 354.62 134,423 -1.73(-0.49%)
Feb 19, 2020 357.28 359.79 355.11 356.35 137,957 +0.21(+0.06%)
Feb 18, 2020 352.05 356.72 350.49 356.14 168,940 +3.04(+0.86%)
Feb 14, 2020 353.11 356.03 352.19 353.10 199,417 +0.34(+0.10%)
Feb 13, 2020 350.70 354.54 349.75 352.76 171,453 -0.12(-0.03%)
Feb 12, 2020 351.54 355.51 350.80 352.88 190,168 +1.70(+0.48%)
Feb 11, 2020 350.83 354.70 349.48 351.18 250,705 +2.00(+0.57%)
Feb 10, 2020 346.29 349.90 345.51 349.18 150,657 +1.19(+0.34%)
Feb 07, 2020 351.58 353.62 347.51 348.00 170,300 -4.82(-1.37%)
Feb 06, 2020 353.86 354.65 351.70 352.81 208,193 -0.55(-0.16%)
Feb 05, 2020 353.21 356.88 352.58 353.36 251,337 +3.42(+0.98%)
Feb 04, 2020 350.09 352.94 348.47 349.94 313,178 +3.91(+1.13%)
Feb 03, 2020 348.66 349.76 345.07 346.04 299,611 -0.65(-0.19%)
Jan 31, 2020 351.78 353.20 344.83 346.69 400,736 -6.51(-1.84%)
Jan 30, 2020 351.43 353.53 348.84 353.19 269,054 -0.92(-0.26%)
Jan 29, 2020 354.79 358.09 353.91 354.11 244,560 -0.72(-0.20%)
Jan 28, 2020 354.72 357.65 352.71 354.83 338,748 +0.83(+0.23%)
Jan 27, 2020 346.99 356.79 346.99 354.00 232,746 +1.85(+0.53%)
Jan 24, 2020 356.49 356.71 350.82 352.15 343,002 -4.64(-1.30%)
Jan 23, 2020 358.45 358.61 352.94 356.79 304,579 -2.98(-0.83%)
Jan 22, 2020 361.67 365.46 358.83 359.77 432,526 +1.45(+0.40%)
Jan 21, 2020 354.17 359.53 352.43 358.32 597,884 +3.25(+0.91%)
Jan 17, 2020 349.76 355.17 348.02 355.07 398,068 +6.25(+1.79%)
Jan 16, 2020 345.65 349.55 343.54 348.82 350,867 +5.21(+1.52%)
Jan 15, 2020 336.23 344.06 336.23 343.62 365,186 +7.77(+2.31%)
Jan 14, 2020 332.45 336.16 330.97 335.84 289,561 +2.52(+0.76%)
Jan 13, 2020 333.42 334.76 332.70 333.32 236,062 -0.10(-0.03%)
Jan 10, 2020 333.68 334.11 330.15 333.43 219,047 +0.40(+0.12%)
Jan 09, 2020 328.64 333.30 327.52 333.02 372,436 +5.60(+1.71%)
Jan 08, 2020 324.77 328.02 324.12 327.43 335,978 +3.60(+1.11%)
Jan 07, 2020 322.74 324.46 320.09 323.83 212,520 +0.88(+0.27%)
Jan 06, 2020 321.25 323.54 319.61 322.95 185,275 +0.87(+0.27%)
Jan 03, 2020 318.26 322.74 318.05 322.08 197,433 -1.02(-0.32%)
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.