Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 97.63 103.96 95.32 99.98 671,788 +1.59(+1.62%)
Mar 30, 2020 90.13 99.76 88.90 98.39 461,621 +8.39(+9.32%)
Mar 27, 2020 92.04 93.18 89.49 90.00 552,800 -5.33(-5.59%)
Mar 26, 2020 93.15 96.28 89.39 95.33 626,585 +4.03(+4.41%)
Mar 25, 2020 84.71 96.11 84.54 91.30 854,292 +6.33(+7.45%)
Mar 24, 2020 73.54 87.21 73.06 84.97 724,760 +14.74(+20.99%)
Mar 23, 2020 72.73 75.12 65.05 70.23 634,932 -0.39(-0.55%)
Mar 20, 2020 80.78 81.33 68.06 70.62 1,069,400 -9.68(-12.05%)
Mar 19, 2020 76.58 88.45 74.64 80.30 798,115 +3.71(+4.84%)
Mar 18, 2020 79.82 83.39 66.47 76.59 1,114,159 -7.65(-9.08%)
Mar 17, 2020 88.09 89.27 76.67 84.24 1,021,144 -3.17(-3.63%)
Mar 16, 2020 84.50 91.11 75.05 87.41 1,101,064 -13.26(-13.17%)
Mar 13, 2020 103.92 107.63 94.29 100.67 1,079,400 +1.54(+1.55%)
Mar 12, 2020 101.91 104.55 95.03 99.13 1,239,900 -10.69(-9.73%)
Mar 11, 2020 116.12 116.39 106.61 109.82 893,885 -9.32(-7.82%)
Mar 10, 2020 123.45 123.45 112.11 119.14 501,960 -0.39(-0.33%)
Mar 09, 2020 112.02 124.62 112.02 119.53 393,870 -8.78(-6.84%)
Mar 06, 2020 129.97 131.35 125.62 128.31 423,800 -5.16(-3.87%)
Mar 05, 2020 132.58 136.37 130.63 133.47 338,559 -1.90(-1.40%)
Mar 04, 2020 132.70 136.68 131.63 135.37 430,711 +6.10(+4.72%)
Mar 03, 2020 134.09 135.00 127.01 129.27 429,296 -4.44(-3.32%)
Mar 02, 2020 130.41 133.86 128.02 133.71 555,056 +3.56(+2.74%)
Feb 28, 2020 133.75 134.00 124.52 130.15 789,300 -5.44(-4.01%)
Feb 27, 2020 135.06 140.25 133.64 135.59 760,853 -3.41(-2.45%)
Feb 26, 2020 142.39 148.05 137.70 139.00 892,475 +6.54(+4.94%)
Feb 25, 2020 135.59 137.46 130.48 132.46 475,481 -3.03(-2.24%)
Feb 24, 2020 133.59 135.91 131.40 135.49 264,560 -2.75(-1.99%)
Feb 21, 2020 139.99 139.99 135.77 138.24 286,100 -1.63(-1.17%)
Feb 20, 2020 144.12 144.63 138.15 139.87 355,274 -4.44(-3.08%)
Feb 19, 2020 143.08 145.56 142.30 144.31 337,943 +1.72(+1.21%)
Feb 18, 2020 139.33 143.77 137.69 142.59 371,737 +2.93(+2.10%)
Feb 14, 2020 140.06 140.42 137.38 139.66 164,900 +0.26(+0.19%)
Feb 13, 2020 139.64 140.71 139.04 139.40 152,242 -0.85(-0.61%)
Feb 12, 2020 140.00 140.39 139.06 140.25 240,688 +0.83(+0.60%)
Feb 11, 2020 139.15 140.54 138.36 139.42 210,373 +1.16(+0.84%)
Feb 10, 2020 135.87 139.07 135.60 138.26 182,244 +0.92(+0.67%)
Feb 07, 2020 137.60 138.09 135.77 137.34 199,600 -0.33(-0.24%)
Feb 06, 2020 139.28 139.94 135.58 137.67 302,755 -1.58(-1.13%)
Feb 05, 2020 138.41 139.25 137.00 139.25 533,159 +1.22(+0.88%)
Feb 04, 2020 136.80 138.40 135.91 138.03 356,011 +3.35(+2.49%)
Feb 03, 2020 133.27 135.08 132.39 134.68 272,735 +1.77(+1.33%)
Jan 31, 2020 135.82 137.02 131.09 132.91 285,800 -3.23(-2.37%)
Jan 30, 2020 138.37 139.79 133.82 136.14 365,116 -3.07(-2.21%)
Jan 29, 2020 135.69 140.12 135.69 139.21 562,990 +3.53(+2.60%)
Jan 28, 2020 133.76 135.77 133.09 135.68 292,565 +2.18(+1.63%)
Jan 27, 2020 124.85 134.61 124.61 133.50 1,283,603 +8.65(+6.93%)
Jan 24, 2020 126.43 126.80 124.01 124.85 327,200 -1.58(-1.25%)
Jan 23, 2020 125.37 127.67 124.32 126.43 351,877 +1.72(+1.38%)
Jan 22, 2020 122.51 126.94 122.49 124.71 351,519 +2.90(+2.38%)
Jan 21, 2020 121.23 122.59 118.75 121.81 453,616 +0.81(+0.67%)
Jan 17, 2020 124.20 124.20 120.59 121.00 302,400 -2.80(-2.26%)
Jan 16, 2020 119.14 124.84 118.75 123.80 724,256 +5.53(+4.68%)
Jan 15, 2020 114.52 119.25 114.23 118.27 500,347 +3.96(+3.46%)
Jan 14, 2020 115.00 115.00 111.18 114.31 460,514 -1.70(-1.47%)
Jan 13, 2020 117.67 119.54 115.71 116.01 588,035 -1.30(-1.11%)
Jan 10, 2020 118.76 119.37 115.46 117.31 553,900 -0.70(-0.59%)
Jan 09, 2020 120.22 120.52 117.01 118.01 491,362 -1.29(-1.08%)
Jan 08, 2020 120.00 120.74 118.79 119.30 375,437 +0.04(+0.03%)
Jan 07, 2020 119.56 119.99 118.40 119.26 358,822 -0.73(-0.61%)
Jan 06, 2020 116.05 120.00 115.36 119.99 485,644 +1.95(+1.65%)
Jan 03, 2020 116.61 118.70 116.16 118.04 313,700 +0.03(+0.03%)
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.