Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 266.44 274.61 257.01 262.85 23,801,088 -1.98(-0.75%)
Mar 30, 2020 254.63 265.20 252.87 264.83 15,080,736 +12.82(+5.09%)
Mar 27, 2020 249.29 262.37 247.97 252.01 16,016,415 -4.50(-1.75%)
Mar 26, 2020 253.22 261.47 249.29 256.51 17,472,380 +11.59(+4.73%)
Mar 25, 2020 253.08 261.07 242.97 244.92 19,873,942 -3.55(-1.43%)
Mar 24, 2020 228.35 251.94 227.40 248.47 27,592,078 +36.39(+17.16%)
Mar 23, 2020 205.12 215.86 197.95 212.08 16,127,004 +6.92(+3.37%)
Mar 20, 2020 218.38 229.66 204.54 205.16 20,173,380 -7.20(-3.39%)
Mar 19, 2020 201.38 216.11 192.84 212.36 19,172,002 +10.12(+5.00%)
Mar 18, 2020 199.53 209.34 180.16 202.24 21,858,870 -14.41(-6.65%)
Mar 17, 2020 200.34 220.23 190.46 216.65 20,879,664 +8.22(+3.94%)
Mar 16, 2020 211.80 225.46 193.45 208.43 18,203,454 -31.72(-13.21%)
Mar 13, 2020 229.84 240.33 218.98 240.15 15,916,330 +24.46(+11.34%)
Mar 12, 2020 224.82 235.45 215.18 215.69 20,446,298 -30.07(-12.24%)
Mar 11, 2020 254.73 255.87 241.88 245.77 12,568,864 -14.57(-5.60%)
Mar 10, 2020 255.81 260.33 245.29 260.33 14,533,939 +15.60(+6.37%)
Mar 09, 2020 239.22 258.66 237.50 244.74 15,337,128 -20.54(-7.74%)
Mar 06, 2020 265.32 267.62 257.26 265.28 12,922,184 -7.23(-2.65%)
Mar 05, 2020 275.71 282.39 270.73 272.51 13,505,013 -11.19(-3.94%)
Mar 04, 2020 269.43 284.08 266.44 283.70 14,947,982 +18.57(+7.00%)
Mar 03, 2020 277.88 280.27 261.71 265.13 16,320,339 -10.51(-3.81%)
Mar 02, 2020 276.11 276.80 260.25 275.64 22,298,242 +6.34(+2.36%)
Feb 28, 2020 241.75 271.68 241.10 269.30 28,447,998 +17.42(+6.92%)
Feb 27, 2020 254.17 266.24 248.18 251.88 22,655,760 -14.85(-5.57%)
Feb 26, 2020 261.16 274.50 261.10 266.73 18,757,906 +5.58(+2.14%)
Feb 25, 2020 275.35 277.83 257.07 261.15 26,423,198 -11.19(-4.11%)
Feb 24, 2020 269.26 280.90 267.07 272.34 21,339,952 -20.72(-7.07%)
Feb 21, 2020 303.14 304.15 289.66 293.06 19,298,888 -14.58(-4.74%)
Feb 20, 2020 311.69 315.23 295.33 307.63 20,288,138 -5.98(-1.91%)
Feb 19, 2020 300.45 314.32 300.45 313.61 17,358,566 +18.07(+6.11%)
Feb 18, 2020 284.65 296.28 283.88 295.55 15,560,987 +6.76(+2.34%)
Feb 14, 2020 286.27 293.95 285.01 288.79 26,138,188 +18.94(+7.02%)
Feb 13, 2020 269.28 272.54 268.18 269.85 12,924,502 -1.75(-0.65%)
Feb 12, 2020 269.08 271.86 267.52 271.60 9,322,877 +4.63(+1.74%)
Feb 11, 2020 266.40 271.56 263.92 266.97 15,985,540 +4.90(+1.87%)
Feb 10, 2020 251.63 262.09 251.43 262.06 13,263,367 +11.34(+4.52%)
Feb 07, 2020 251.77 252.66 249.71 250.72 4,760,224 -2.64(-1.04%)
Feb 06, 2020 251.27 253.37 248.02 253.36 5,465,695 +3.47(+1.39%)
Feb 05, 2020 251.12 251.53 246.56 249.90 5,218,876 +3.62(+1.47%)
Feb 04, 2020 245.18 247.04 243.18 246.28 6,801,784 +6.78(+2.83%)
Feb 03, 2020 234.89 240.28 234.64 239.50 6,411,315 +3.89(+1.65%)
Jan 31, 2020 243.13 243.61 233.94 235.61 9,292,463 -9.35(-3.82%)
Jan 30, 2020 240.78 245.50 238.57 244.96 7,279,249 +0.12(+0.05%)
Jan 29, 2020 246.54 247.98 243.10 244.84 6,493,127 -2.27(-0.92%)
Jan 28, 2020 242.01 248.41 239.88 247.11 7,783,111 +7.94(+3.32%)
Jan 27, 2020 237.42 241.41 231.43 239.17 11,786,346 -10.44(-4.18%)
Jan 24, 2020 256.61 258.61 247.44 249.62 9,370,131 -2.37(-0.94%)
Jan 23, 2020 250.85 252.33 247.29 251.99 6,115,976 +2.80(+1.12%)
Jan 22, 2020 248.90 252.72 248.14 249.19 5,995,558 +2.10(+0.85%)
Jan 21, 2020 246.94 248.43 245.72 247.09 5,465,922 -1.33(-0.54%)
Jan 17, 2020 248.84 249.14 246.52 248.42 6,366,667 +0.35(+0.14%)
Jan 16, 2020 246.87 248.31 245.92 248.07 7,121,862 +3.35(+1.37%)
Jan 15, 2020 246.94 247.83 243.69 244.72 6,594,993 -1.70(-0.69%)
Jan 14, 2020 249.40 250.41 245.90 246.43 9,008,308 -4.68(-1.87%)
Jan 13, 2020 246.81 252.12 245.90 251.11 8,023,712 +7.63(+3.14%)
Jan 10, 2020 246.48 247.69 242.91 243.48 7,938,892 +1.30(+0.54%)
Jan 09, 2020 243.01 245.08 240.02 242.18 6,399,918 +2.63(+1.10%)
Jan 08, 2020 238.93 241.21 237.33 239.55 6,951,780 +0.45(+0.19%)
Jan 07, 2020 237.38 240.94 235.57 239.10 7,899,977 +2.88(+1.22%)
Jan 06, 2020 231.52 236.45 230.47 236.22 6,588,556 +0.97(+0.41%)
Jan 03, 2020 234.29 237.01 233.29 235.25 5,162,111 -3.83(-1.60%)
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.