Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 153.19 158.36 150.46 151.56 81,010,360 -2.42(-1.57%)
Mar 30, 2020 146.50 154.34 144.16 153.98 65,913,412 +10.12(+7.03%)
Mar 27, 2020 145.84 148.85 143.38 143.87 59,355,960 -5.55(-3.72%)
Mar 26, 2020 143.19 150.55 142.59 149.42 67,250,456 +8.23(+5.83%)
Mar 25, 2020 143.10 148.31 138.81 141.19 78,674,656 -1.36(-0.96%)
Mar 24, 2020 138.15 143.77 135.76 142.56 85,811,600 +10.20(+7.70%)
Mar 23, 2020 131.67 135.09 127.35 132.36 82,077,392 +0.36(+0.28%)
Mar 20, 2020 140.31 141.37 130.56 132.00 88,308,560 -4.47(-3.27%)
Mar 19, 2020 137.21 144.30 133.58 136.47 89,373,848 +1.54(+1.14%)
Mar 18, 2020 132.62 140.31 129.76 134.93 84,755,664 -2.36(-1.72%)
Mar 17, 2020 134.54 141.75 129.74 137.29 84,292,816 +4.53(+3.41%)
Mar 16, 2020 134.54 143.53 129.74 132.76 91,375,264 -19.87(-13.02%)
Mar 13, 2020 141.75 155.60 135.24 152.64 96,488,632 +22.66(+17.43%)
Mar 12, 2020 139.64 147.49 129.98 129.98 96,923,200 -17.66(-11.96%)
Mar 11, 2020 151.00 151.55 145.26 147.64 58,737,608 -7.01(-4.53%)
Mar 10, 2020 152.00 154.75 146.63 154.65 67,959,560 +9.90(+6.84%)
Mar 09, 2020 145.11 151.60 144.15 144.75 73,186,296 -10.52(-6.78%)
Mar 06, 2020 156.27 156.75 149.92 155.27 75,774,784 -4.52(-2.83%)
Mar 05, 2020 159.57 164.21 159.23 159.79 49,701,548 -4.11(-2.51%)
Mar 04, 2020 161.92 164.05 159.16 163.90 51,755,548 +5.80(+3.67%)
Mar 03, 2020 165.49 168.18 155.94 158.10 74,501,056 -7.96(-4.79%)
Mar 02, 2020 158.87 166.18 155.98 166.05 73,776,424 +10.36(+6.65%)
Feb 28, 2020 146.47 157.33 146.07 155.69 101,011,024 +3.68(+2.42%)
Feb 27, 2020 156.95 160.52 151.82 152.01 96,810,792 -11.52(-7.05%)
Feb 26, 2020 163.09 166.51 161.65 163.54 58,485,404 +2.02(+1.25%)
Feb 25, 2020 167.41 168.03 161.12 161.52 70,696,792 -2.71(-1.65%)
Feb 24, 2020 161.23 167.75 156.87 164.23 70,966,280 -7.40(-4.31%)
Feb 21, 2020 176.03 176.35 170.34 171.63 50,571,636 -5.60(-3.16%)
Feb 20, 2020 179.66 179.95 174.04 177.23 38,237,964 -2.75(-1.53%)
Feb 19, 2020 180.73 180.84 179.20 179.98 31,097,386 +0.54(+0.30%)
Feb 18, 2020 177.88 179.89 177.78 179.44 29,002,124 +1.80(+1.01%)
Feb 14, 2020 175.63 177.70 175.05 177.64 24,154,288 +1.57(+0.89%)
Feb 13, 2020 175.46 178.48 175.26 176.07 36,777,740 -0.96(-0.54%)
Feb 12, 2020 177.86 178.12 174.28 177.03 48,994,104 +0.26(+0.15%)
Feb 11, 2020 182.72 182.77 175.87 176.77 55,384,400 -4.08(-2.26%)
Feb 10, 2020 175.94 180.98 175.63 180.85 37,340,980 +4.61(+2.62%)
Feb 07, 2020 175.24 177.91 174.89 176.24 34,984,304 +0.25(+0.14%)
Feb 06, 2020 173.44 176.17 172.57 175.99 28,910,460 +3.58(+2.07%)
Feb 05, 2020 176.38 176.54 170.99 172.42 40,840,556 -0.21(-0.12%)
Feb 04, 2020 169.77 173.13 168.98 172.63 37,964,328 +5.50(+3.29%)
Feb 03, 2020 163.34 167.24 163.31 167.13 31,416,774 +3.98(+2.44%)
Jan 31, 2020 165.05 165.23 162.53 163.15 37,711,344 -2.44(-1.48%)
Jan 30, 2020 166.81 166.81 163.69 165.59 53,793,032 +4.54(+2.82%)
Jan 29, 2020 160.86 161.73 158.80 161.05 36,219,208 +2.47(+1.56%)
Jan 28, 2020 156.97 158.87 156.29 158.58 25,900,216 +3.17(+2.04%)
Jan 27, 2020 154.45 156.58 153.54 155.41 33,437,092 -2.77(-1.75%)
Jan 24, 2020 160.54 160.56 157.61 158.18 25,999,652 -1.61(-1.01%)
Jan 23, 2020 159.28 159.86 158.40 159.78 20,496,184 +0.98(+0.62%)
Jan 22, 2020 160.44 160.52 158.79 158.81 25,156,202 -0.77(-0.48%)
Jan 21, 2020 159.75 161.19 159.51 159.57 30,782,442 -0.57(-0.36%)
Jan 17, 2020 160.46 160.50 158.55 160.15 35,863,476 +0.14(+0.09%)
Jan 16, 2020 157.51 159.32 157.21 160.00 24,857,722 +3.61(+2.31%)
Jan 15, 2020 155.85 157.12 155.81 156.39 22,320,312 +1.01(+0.65%)
Jan 14, 2020 156.59 156.79 154.99 155.39 24,496,580 -1.10(-0.70%)
Jan 13, 2020 155.03 156.52 154.55 156.49 22,565,254 +1.86(+1.20%)
Jan 10, 2020 156.05 156.43 154.47 154.63 21,633,840 -0.72(-0.46%)
Jan 09, 2020 155.11 155.46 154.33 155.35 22,313,748 +1.92(+1.25%)
Jan 08, 2020 152.32 154.11 151.38 153.43 28,951,374 +2.41(+1.59%)
Jan 07, 2020 152.69 153.03 150.78 151.03 22,578,924 -1.39(-0.91%)
Jan 06, 2020 150.55 152.48 150.00 152.41 21,716,730 +0.39(+0.26%)
Jan 03, 2020 151.73 153.29 151.49 152.02 22,038,366 -1.92(-1.24%)
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.