Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.77 80.18 77.07 77.47 20,744,226 -1.47(-1.87%)
Mar 30, 2020 76.77 79.13 76.53 78.95 24,625,050 +3.19(+4.21%)
Mar 27, 2020 76.89 78.33 75.43 75.76 30,335,564 -3.59(-4.52%)
Mar 26, 2020 75.66 79.54 75.48 79.34 29,264,390 +4.63(+6.19%)
Mar 25, 2020 75.38 78.17 73.28 74.72 29,813,470 -0.10(-0.13%)
Mar 24, 2020 71.97 74.87 71.68 74.81 39,069,692 +6.95(+10.24%)
Mar 23, 2020 68.14 69.62 65.65 67.86 44,065,360 -0.63(-0.91%)
Mar 20, 2020 73.13 73.88 68.26 68.49 47,156,908 -3.29(-4.58%)
Mar 19, 2020 70.86 74.21 69.16 71.78 64,365,664 +0.26(+0.36%)
Mar 18, 2020 69.38 72.71 67.39 71.52 55,991,196 -2.80(-3.77%)
Mar 17, 2020 71.22 75.22 68.99 74.32 52,559,848 +4.74(+6.81%)
Mar 16, 2020 68.78 75.96 68.27 69.58 42,359,068 -11.15(-13.81%)
Mar 13, 2020 76.80 80.92 73.16 80.74 34,333,624 +8.48(+11.73%)
Mar 12, 2020 74.26 78.54 71.92 72.26 34,145,152 -7.82(-9.76%)
Mar 11, 2020 81.79 82.30 78.93 80.07 33,024,862 -3.97(-4.72%)
Mar 10, 2020 82.16 84.05 79.23 84.04 37,103,328 +5.26(+6.67%)
Mar 09, 2020 79.14 82.47 78.16 78.79 30,821,860 -6.47(-7.59%)
Mar 06, 2020 84.19 85.77 82.94 85.26 30,048,908 -1.84(-2.11%)
Mar 05, 2020 87.54 89.21 86.54 87.10 25,556,002 -2.84(-3.16%)
Mar 04, 2020 88.10 89.97 86.88 89.94 23,318,472 +3.70(+4.29%)
Mar 03, 2020 90.15 90.78 85.33 86.24 49,521,456 -3.40(-3.80%)
Mar 02, 2020 86.27 89.66 84.75 89.64 36,489,648 +4.90(+5.78%)
Feb 28, 2020 80.75 85.54 80.61 84.74 58,322,676 +0.64(+0.76%)
Feb 27, 2020 85.98 87.80 84.04 84.10 35,341,644 -4.79(-5.39%)
Feb 26, 2020 88.83 90.82 88.22 88.90 29,064,024 +0.40(+0.46%)
Feb 25, 2020 92.24 92.58 88.17 88.49 32,809,004 -2.92(-3.20%)
Feb 24, 2020 90.79 92.74 89.95 91.42 22,078,102 -3.94(-4.13%)
Feb 21, 2020 97.05 97.13 94.77 95.36 15,589,177 -2.19(-2.24%)
Feb 20, 2020 98.36 98.60 96.21 97.55 13,724,593 -1.03(-1.04%)
Feb 19, 2020 97.98 98.72 97.98 98.57 8,661,076 +1.16(+1.19%)
Feb 18, 2020 96.99 97.62 96.88 97.41 10,758,029 -0.36(-0.37%)
Feb 14, 2020 97.55 97.94 97.23 97.78 6,461,330 +0.42(+0.43%)
Feb 13, 2020 96.85 97.86 96.70 97.35 7,714,754 -0.26(-0.27%)
Feb 12, 2020 97.23 97.65 96.68 97.61 6,333,915 +1.05(+1.08%)
Feb 11, 2020 97.63 97.72 96.27 96.57 7,874,711 -0.33(-0.34%)
Feb 10, 2020 95.04 96.91 95.02 96.89 8,522,136 +1.29(+1.35%)
Feb 07, 2020 96.03 96.40 95.40 95.60 8,654,003 -0.88(-0.91%)
Feb 06, 2020 96.00 96.51 95.57 96.48 7,040,681 +0.87(+0.91%)
Feb 05, 2020 96.62 96.66 94.92 95.61 17,046,562 +0.56(+0.59%)
Feb 04, 2020 94.24 95.25 94.01 95.05 9,954,793 +2.43(+2.62%)
Feb 03, 2020 91.52 92.85 91.42 92.63 13,074,424 +1.21(+1.32%)
Jan 31, 2020 93.45 93.50 91.09 91.42 14,059,196 -2.58(-2.74%)
Jan 30, 2020 93.15 94.08 92.59 94.00 10,387,138 +0.81(+0.86%)
Jan 29, 2020 93.72 93.85 92.82 93.19 11,015,314 +0.24(+0.26%)
Jan 28, 2020 92.00 93.20 91.81 92.95 16,255,739 +1.81(+1.99%)
Jan 27, 2020 91.56 91.93 90.82 91.14 18,545,262 -2.29(-2.45%)
Jan 24, 2020 94.56 94.77 93.11 93.43 12,313,880 -0.44(-0.47%)
Jan 23, 2020 93.53 93.95 93.13 93.87 7,797,041 +0.44(+0.47%)
Jan 22, 2020 93.68 94.08 93.36 93.43 8,077,275 +0.34(+0.36%)
Jan 21, 2020 92.85 93.63 92.83 93.10 9,371,023 -0.04(-0.04%)
Jan 17, 2020 92.94 93.22 92.44 93.13 11,294,137 +0.50(+0.54%)
Jan 16, 2020 91.87 92.53 91.74 92.64 6,017,837 +1.35(+1.48%)
Jan 15, 2020 91.24 91.73 90.97 91.28 7,516,951 +0.11(+0.12%)
Jan 14, 2020 91.73 91.81 91.03 91.18 8,412,519 -0.43(-0.47%)
Jan 13, 2020 90.89 91.72 90.84 91.61 8,094,307 +1.13(+1.25%)
Jan 10, 2020 91.08 91.20 90.33 90.48 7,994,022 -0.21(-0.23%)
Jan 09, 2020 90.50 90.75 90.04 90.69 8,110,152 +1.02(+1.13%)
Jan 08, 2020 88.82 90.07 88.66 89.67 12,124,721 +0.95(+1.07%)
Jan 07, 2020 88.92 89.16 88.59 88.72 8,010,582 -0.04(-0.04%)
Jan 06, 2020 87.67 88.86 87.51 88.76 8,149,447 +0.21(+0.24%)
Jan 03, 2020 88.25 89.16 88.24 88.55 15,654,664 -1.01(-1.12%)
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.