Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 246.15 247.09 235.06 235.53 10,642,806 -11.40(-4.62%)
Mar 30, 2020 239.71 247.90 238.54 246.92 5,912,780 +5.46(+2.26%)
Mar 27, 2020 243.99 249.67 238.59 241.46 8,019,557 -15.14(-5.90%)
Mar 26, 2020 250.69 259.17 246.31 256.61 10,214,376 +6.53(+2.61%)
Mar 25, 2020 241.71 259.65 234.35 250.07 12,966,116 +18.93(+8.19%)
Mar 24, 2020 210.53 232.48 209.63 231.15 11,950,254 +32.93(+16.61%)
Mar 23, 2020 198.20 210.29 194.99 198.22 11,882,715 -7.92(-3.84%)
Mar 20, 2020 230.12 230.12 204.75 206.14 10,788,024 -15.34(-6.92%)
Mar 19, 2020 218.41 232.54 206.26 221.47 9,358,623 -0.76(-0.34%)
Mar 18, 2020 216.78 223.38 207.89 222.24 11,640,643 -9.70(-4.18%)
Mar 17, 2020 234.47 244.24 226.16 231.94 12,985,253 +2.17(+0.95%)
Mar 16, 2020 228.63 251.29 223.53 229.76 12,419,462 -33.50(-12.73%)
Mar 13, 2020 252.31 263.28 239.37 263.26 10,189,367 +27.80(+11.81%)
Mar 12, 2020 238.42 255.92 234.91 235.47 15,406,068 -27.55(-10.48%)
Mar 11, 2020 266.13 267.19 256.73 263.02 8,585,150 -10.54(-3.85%)
Mar 10, 2020 269.51 273.85 256.29 273.56 8,337,748 +15.38(+5.96%)
Mar 09, 2020 258.38 272.26 254.66 258.18 8,714,256 -21.66(-7.74%)
Mar 06, 2020 275.63 281.63 271.66 279.84 7,242,442 -3.63(-1.28%)
Mar 05, 2020 288.32 291.25 281.04 283.47 6,787,535 -11.34(-3.85%)
Mar 04, 2020 291.64 295.24 285.44 294.81 6,624,442 +10.10(+3.55%)
Mar 03, 2020 306.73 306.73 283.56 284.70 8,252,095 -14.37(-4.81%)
Mar 02, 2020 291.42 299.29 282.21 299.08 9,932,158 +16.08(+5.68%)
Feb 28, 2020 268.02 283.13 266.72 283.00 13,184,906 +4.32(+1.55%)
Feb 27, 2020 277.91 290.02 273.91 278.68 14,162,120 -11.92(-4.10%)
Feb 26, 2020 294.45 300.20 290.45 290.59 9,644,290 -4.73(-1.60%)
Feb 25, 2020 313.31 315.15 293.25 295.32 13,036,475 -21.24(-6.71%)
Feb 24, 2020 309.58 321.11 306.00 316.56 7,949,896 -14.65(-4.42%)
Feb 21, 2020 333.99 335.30 327.23 331.21 5,126,170 -4.63(-1.38%)
Feb 20, 2020 337.10 338.57 329.72 335.84 4,421,094 -0.11(-0.03%)
Feb 19, 2020 335.40 338.56 334.07 335.95 3,118,209 +3.24(+0.97%)
Feb 18, 2020 333.08 334.53 331.89 332.71 3,689,513 +0.28(+0.09%)
Feb 14, 2020 329.03 332.52 328.61 332.43 2,785,799 +4.98(+1.52%)
Feb 13, 2020 324.01 329.39 323.83 327.45 3,077,906 +1.64(+0.50%)
Feb 12, 2020 322.56 326.09 321.00 325.81 2,510,060 +3.16(+0.98%)
Feb 11, 2020 326.63 327.14 321.42 322.65 3,537,721 +0.62(+0.19%)
Feb 10, 2020 317.49 322.03 317.38 322.03 3,945,281 +3.20(+1.00%)
Feb 07, 2020 319.81 321.61 317.72 318.83 2,650,314 -2.24(-0.70%)
Feb 06, 2020 321.09 322.95 319.49 321.07 3,509,590 +0.96(+0.30%)
Feb 05, 2020 326.63 326.63 316.07 320.12 3,966,392 -0.78(-0.24%)
Feb 04, 2020 320.04 323.45 318.14 320.90 4,264,166 +4.49(+1.42%)
Feb 03, 2020 310.83 317.35 310.47 316.41 4,348,892 +8.36(+2.72%)
Jan 31, 2020 315.07 316.35 306.64 308.05 5,729,852 -8.31(-2.63%)
Jan 30, 2020 311.03 316.59 310.06 316.35 3,601,427 +3.68(+1.18%)
Jan 29, 2020 314.93 316.33 308.86 312.68 4,501,907 +0.41(+0.13%)
Jan 28, 2020 307.91 313.49 307.58 312.27 3,570,108 +4.39(+1.42%)
Jan 27, 2020 307.23 311.38 304.69 307.88 4,476,636 -7.70(-2.44%)
Jan 24, 2020 318.41 318.92 313.62 315.58 3,727,732 -1.28(-0.40%)
Jan 23, 2020 316.88 317.12 314.27 316.86 4,295,652 +0.65(+0.21%)
Jan 22, 2020 316.83 318.63 316.02 316.21 3,606,910 +1.78(+0.56%)
Jan 21, 2020 314.36 317.52 313.46 314.43 6,151,367 -1.14(-0.36%)
Jan 17, 2020 313.40 315.94 311.26 315.57 4,944,532 +3.28(+1.05%)
Jan 16, 2020 309.57 312.33 307.12 312.30 3,407,617 +5.90(+1.93%)
Jan 15, 2020 304.39 307.84 303.27 306.40 4,781,522 +3.52(+1.16%)
Jan 14, 2020 308.28 308.51 302.12 302.88 5,078,219 -4.46(-1.45%)
Jan 13, 2020 305.43 307.75 305.08 307.33 3,319,301 +3.94(+1.30%)
Jan 10, 2020 303.80 304.16 301.03 303.40 3,024,051 +2.02(+0.67%)
Jan 09, 2020 300.58 303.17 300.32 301.38 3,376,964 +3.90(+1.31%)
Jan 08, 2020 293.26 299.28 293.00 297.48 3,306,995 +5.16(+1.76%)
Jan 07, 2020 293.81 295.41 292.00 292.32 3,274,412 -0.99(-0.34%)
Jan 06, 2020 289.55 293.41 288.25 293.31 3,396,271 +0.78(+0.27%)
Jan 03, 2020 291.59 294.47 290.75 292.53 2,569,328 -2.88(-0.98%)
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.