Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 210.29 213.83 203.02 203.74 1,431,617 -10.33(-4.82%)
Mar 30, 2020 214.00 218.02 210.28 214.06 1,066,061 +1.96(+0.92%)
Mar 27, 2020 207.43 218.23 207.43 212.11 1,355,466 -3.99(-1.85%)
Mar 26, 2020 201.96 219.12 201.44 216.09 1,713,573 +16.57(+8.30%)
Mar 25, 2020 186.40 209.91 185.08 199.53 1,751,102 +10.96(+5.81%)
Mar 24, 2020 168.82 189.39 165.70 188.56 1,458,275 +29.53(+18.57%)
Mar 23, 2020 165.25 175.36 158.16 159.03 1,764,676 -10.32(-6.09%)
Mar 20, 2020 173.72 176.28 165.17 169.34 2,094,189 -2.03(-1.19%)
Mar 19, 2020 167.19 174.82 159.91 171.38 2,709,968 +3.43(+2.04%)
Mar 18, 2020 176.20 180.47 159.16 167.95 2,925,544 -26.72(-13.73%)
Mar 17, 2020 181.96 198.85 178.68 194.67 2,124,636 +16.08(+9.00%)
Mar 16, 2020 175.32 186.82 173.39 178.59 2,965,128 -26.65(-12.99%)
Mar 13, 2020 196.99 205.73 187.40 205.25 2,418,080 +1.74(+0.86%)
Mar 12, 2020 192.98 204.34 182.06 203.50 2,732,793 +0.00(+0.00%)
Mar 11, 2020 212.80 213.52 199.09 203.50 1,673,379 -15.74(-7.18%)
Mar 10, 2020 212.69 219.24 206.05 219.24 2,292,234 +16.13(+7.94%)
Mar 09, 2020 210.14 215.53 201.71 203.11 2,648,612 -26.60(-11.58%)
Mar 06, 2020 232.81 235.51 222.89 229.71 2,281,049 -13.62(-5.60%)
Mar 05, 2020 250.70 255.00 239.65 243.34 1,616,789 -16.35(-6.30%)
Mar 04, 2020 247.72 260.42 246.28 259.68 1,267,937 +16.10(+6.61%)
Mar 03, 2020 248.75 253.62 240.33 243.59 1,801,046 -6.41(-2.56%)
Mar 02, 2020 236.88 250.24 233.71 249.99 1,583,898 +18.77(+8.12%)
Feb 28, 2020 227.97 232.79 223.54 231.22 2,065,017 -3.89(-1.66%)
Feb 27, 2020 247.41 247.41 234.94 235.11 2,069,717 -16.32(-6.49%)
Feb 26, 2020 250.96 257.64 250.90 251.43 987,506 +0.94(+0.38%)
Feb 25, 2020 258.16 259.56 249.21 250.48 1,132,222 -6.00(-2.34%)
Feb 24, 2020 254.77 258.78 253.92 256.48 1,027,747 -4.83(-1.85%)
Feb 21, 2020 266.12 266.12 258.69 261.31 1,000,103 -6.77(-2.52%)
Feb 20, 2020 273.62 274.56 264.57 268.08 1,041,143 -6.19(-2.26%)
Feb 19, 2020 271.20 276.13 271.05 274.27 1,026,024 +4.45(+1.65%)
Feb 18, 2020 266.97 269.93 263.32 269.82 802,159 +2.74(+1.03%)
Feb 14, 2020 262.80 267.24 262.44 267.08 969,416 +4.86(+1.85%)
Feb 13, 2020 262.56 263.79 257.66 262.21 947,528 -0.62(-0.23%)
Feb 12, 2020 261.47 266.27 252.30 262.83 1,020,848 +2.33(+0.89%)
Feb 11, 2020 259.35 262.38 258.32 260.50 984,393 +2.46(+0.95%)
Feb 10, 2020 256.62 258.33 256.00 258.04 758,663 +0.89(+0.35%)
Feb 07, 2020 257.64 258.77 255.56 257.15 673,775 -0.49(-0.19%)
Feb 06, 2020 256.11 259.48 255.91 257.64 839,354 +3.53(+1.39%)
Feb 05, 2020 258.83 258.88 251.71 254.11 743,953 -2.42(-0.94%)
Feb 04, 2020 255.32 258.85 254.47 256.53 771,952 +5.62(+2.24%)
Feb 03, 2020 248.23 251.40 248.23 250.91 778,282 +4.06(+1.64%)
Jan 31, 2020 251.55 253.60 246.22 246.85 861,021 -6.75(-2.66%)
Jan 30, 2020 249.82 253.68 248.76 253.60 586,140 +3.02(+1.20%)
Jan 29, 2020 250.42 252.78 249.57 250.58 459,564 +0.46(+0.18%)
Jan 28, 2020 246.39 250.41 245.72 250.12 812,531 +4.87(+1.99%)
Jan 27, 2020 243.52 246.28 242.25 245.25 735,859 -0.48(-0.20%)
Jan 24, 2020 247.96 248.87 244.53 245.73 515,447 -1.41(-0.57%)
Jan 23, 2020 246.53 248.51 245.47 247.14 842,568 -0.37(-0.15%)
Jan 22, 2020 248.11 248.49 246.55 247.51 620,620 +1.09(+0.44%)
Jan 21, 2020 246.90 248.12 245.87 246.42 947,636 -1.24(-0.50%)
Jan 17, 2020 247.65 248.28 245.87 247.66 863,830 +1.52(+0.62%)
Jan 16, 2020 245.08 246.30 244.33 246.14 627,475 +2.90(+1.19%)
Jan 15, 2020 239.66 244.79 239.22 243.24 891,148 +3.46(+1.44%)
Jan 14, 2020 241.56 242.35 239.59 239.78 574,005 -1.98(-0.82%)
Jan 13, 2020 238.57 241.79 238.57 241.76 735,424 +3.33(+1.39%)
Jan 10, 2020 240.32 241.06 237.48 238.43 618,225 -0.79(-0.33%)
Jan 09, 2020 237.03 239.78 236.88 239.22 843,722 +3.10(+1.32%)
Jan 08, 2020 232.68 237.67 232.68 236.12 922,954 +4.44(+1.92%)
Jan 07, 2020 233.19 235.72 231.49 231.67 773,648 -0.84(-0.36%)
Jan 06, 2020 230.40 232.59 229.98 232.51 743,710 +0.72(+0.31%)
Jan 03, 2020 229.61 232.26 229.33 231.79 494,954 -0.58(-0.25%)
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.