Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 177.32 180.59 174.89 176.66 3,361,319 -5.01(-2.76%)
Mar 30, 2020 174.33 182.52 174.33 181.67 3,693,969 +8.90(+5.15%)
Mar 27, 2020 169.42 179.40 169.06 172.78 4,727,578 -0.19(-0.11%)
Mar 26, 2020 168.29 174.04 166.00 172.97 5,924,275 +4.66(+2.77%)
Mar 25, 2020 172.34 175.47 165.58 168.31 6,082,603 -8.02(-4.55%)
Mar 24, 2020 166.85 176.77 165.58 176.32 6,066,584 +14.30(+8.83%)
Mar 23, 2020 164.60 167.28 154.28 162.02 5,045,092 -2.02(-1.23%)
Mar 20, 2020 173.32 176.00 162.08 164.04 6,572,041 -9.16(-5.29%)
Mar 19, 2020 175.16 181.91 170.16 173.20 5,504,482 -5.33(-2.99%)
Mar 18, 2020 173.03 183.78 171.44 178.54 6,422,812 -2.54(-1.41%)
Mar 17, 2020 167.50 183.79 167.01 181.08 6,785,292 +16.69(+10.15%)
Mar 16, 2020 160.93 178.39 159.44 164.39 5,660,204 -11.72(-6.66%)
Mar 13, 2020 165.36 177.05 164.28 176.11 7,922,483 +17.31(+10.90%)
Mar 12, 2020 160.89 171.03 158.39 158.81 5,625,609 -16.24(-9.27%)
Mar 11, 2020 175.16 177.70 170.63 175.04 4,334,829 -5.17(-2.87%)
Mar 10, 2020 177.21 180.47 169.64 180.21 4,508,483 +7.35(+4.25%)
Mar 09, 2020 172.31 177.44 166.22 172.86 4,665,392 -10.70(-5.83%)
Mar 06, 2020 177.74 184.40 177.61 183.56 3,557,991 -1.28(-0.69%)
Mar 05, 2020 180.96 188.57 180.89 184.84 3,655,369 -2.61(-1.39%)
Mar 04, 2020 182.59 187.61 180.92 187.45 4,452,789 +9.32(+5.23%)
Mar 03, 2020 183.29 188.37 176.60 178.13 4,561,608 -6.78(-3.67%)
Mar 02, 2020 174.20 185.06 173.16 184.91 4,870,106 +10.87(+6.24%)
Feb 28, 2020 172.58 176.90 170.08 174.05 6,100,856 -3.29(-1.85%)
Feb 27, 2020 187.28 187.60 177.09 177.33 4,670,666 -9.62(-5.15%)
Feb 26, 2020 188.38 188.84 184.76 186.95 3,802,964 +3.62(+1.98%)
Feb 25, 2020 190.04 191.33 182.84 183.33 4,492,011 -6.54(-3.44%)
Feb 24, 2020 191.61 195.19 188.02 189.87 3,496,653 -4.28(-2.20%)
Feb 21, 2020 193.66 195.02 192.57 194.14 2,349,502 +0.57(+0.29%)
Feb 20, 2020 194.50 194.75 190.41 193.58 1,879,642 -0.72(-0.37%)
Feb 19, 2020 194.27 195.24 193.50 194.29 1,495,719 +1.11(+0.57%)
Feb 18, 2020 195.33 195.50 192.51 193.19 2,222,125 -1.56(-0.80%)
Feb 14, 2020 194.26 194.75 192.88 194.75 1,849,742 +0.38(+0.20%)
Feb 13, 2020 196.06 197.39 194.17 194.36 2,233,192 -2.06(-1.05%)
Feb 12, 2020 198.56 199.21 195.45 196.42 2,888,251 -1.70(-0.86%)
Feb 11, 2020 197.02 198.55 196.24 198.11 2,235,087 +1.33(+0.68%)
Feb 10, 2020 197.41 198.11 195.78 196.78 2,476,021 -1.65(-0.83%)
Feb 07, 2020 200.23 200.90 197.00 198.43 2,652,447 -1.83(-0.92%)
Feb 06, 2020 202.23 202.38 198.44 200.27 2,320,097 -0.42(-0.21%)
Feb 05, 2020 193.60 203.03 193.60 200.69 4,240,812 +8.77(+4.57%)
Feb 04, 2020 191.03 193.69 190.78 191.93 3,194,770 +4.27(+2.27%)
Feb 03, 2020 187.24 190.03 186.52 187.66 2,964,855 +0.72(+0.38%)
Jan 31, 2020 189.29 189.56 181.72 186.94 6,898,257 -8.74(-4.47%)
Jan 30, 2020 195.55 196.39 193.22 195.68 2,982,556 -0.87(-0.44%)
Jan 29, 2020 195.12 198.09 194.69 196.55 2,312,511 +2.00(+1.03%)
Jan 28, 2020 193.45 196.16 192.83 194.55 2,431,533 +1.64(+0.85%)
Jan 27, 2020 193.54 194.63 191.37 192.91 3,284,782 -2.28(-1.17%)
Jan 24, 2020 204.03 204.10 194.25 195.20 5,801,844 -8.18(-4.02%)
Jan 23, 2020 205.12 205.12 201.67 203.38 2,413,897 -1.48(-0.72%)
Jan 22, 2020 206.59 207.41 204.00 204.85 2,309,346 -0.74(-0.36%)
Jan 21, 2020 208.51 209.41 205.30 205.59 3,575,922 -3.37(-1.61%)
Jan 17, 2020 209.49 209.52 207.03 208.96 2,984,941 +0.86(+0.41%)
Jan 16, 2020 209.55 211.00 207.54 208.10 2,409,441 -1.04(-0.50%)
Jan 15, 2020 208.25 209.92 207.71 209.14 2,219,712 +1.47(+0.71%)
Jan 14, 2020 204.03 208.25 203.49 207.67 2,587,679 +2.66(+1.30%)
Jan 13, 2020 206.16 206.22 203.16 205.00 2,316,443 -1.16(-0.56%)
Jan 10, 2020 206.52 208.47 205.60 206.16 2,054,372 -0.58(-0.28%)
Jan 09, 2020 207.40 207.40 205.91 206.74 1,882,577 +0.62(+0.30%)
Jan 08, 2020 205.88 207.30 204.73 206.13 2,559,470 +0.16(+0.08%)
Jan 07, 2020 207.07 207.67 205.58 205.97 1,755,440 -1.96(-0.94%)
Jan 06, 2020 205.24 208.06 204.69 207.93 2,083,522 +1.58(+0.77%)
Jan 03, 2020 205.21 207.89 204.42 206.34 2,171,560 -1.41(-0.68%)
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.