Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 87.57 90.65 85.83 87.88 249,771 -0.92(-1.04%)
Mar 30, 2020 85.53 90.97 84.70 88.80 294,389 +3.49(+4.09%)
Mar 27, 2020 86.11 88.01 84.20 85.31 296,300 -4.09(-4.57%)
Mar 26, 2020 89.09 91.62 86.81 89.40 524,696 +0.82(+0.93%)
Mar 25, 2020 85.85 90.35 81.64 88.58 396,060 +3.80(+4.48%)
Mar 24, 2020 78.71 86.37 76.02 84.78 519,140 +11.28(+15.35%)
Mar 23, 2020 73.75 80.38 71.94 73.50 551,794 -0.59(-0.80%)
Mar 20, 2020 81.64 85.50 72.34 74.09 837,400 -8.41(-10.19%)
Mar 19, 2020 90.80 94.62 82.50 82.50 571,658 -10.07(-10.88%)
Mar 18, 2020 93.19 94.93 83.92 92.57 612,362 -5.42(-5.53%)
Mar 17, 2020 94.88 101.53 93.07 97.99 544,414 +5.44(+5.88%)
Mar 16, 2020 91.69 98.50 90.07 92.55 576,772 -9.20(-9.04%)
Mar 13, 2020 97.37 101.99 93.64 101.75 393,700 +11.41(+12.63%)
Mar 12, 2020 91.56 94.83 87.18 90.34 405,859 -7.84(-7.99%)
Mar 11, 2020 102.01 104.80 96.68 98.18 367,102 -7.96(-7.50%)
Mar 10, 2020 104.16 106.33 98.98 106.14 390,108 +6.82(+6.87%)
Mar 09, 2020 104.00 104.00 95.19 99.32 616,296 -11.19(-10.13%)
Mar 06, 2020 113.20 115.75 107.83 110.51 353,400 -7.07(-6.01%)
Mar 05, 2020 115.44 119.50 115.03 117.58 173,398 -0.98(-0.83%)
Mar 04, 2020 118.18 118.91 114.99 118.56 247,876 +3.59(+3.12%)
Mar 03, 2020 124.32 124.32 114.04 114.97 414,272 -8.53(-6.91%)
Mar 02, 2020 115.18 123.81 112.60 123.50 516,214 +10.49(+9.28%)
Feb 28, 2020 105.67 113.01 104.85 113.01 583,100 +3.08(+2.80%)
Feb 27, 2020 112.73 114.66 109.75 109.93 729,064 -4.09(-3.59%)
Feb 26, 2020 115.99 118.55 113.64 114.02 466,223 -1.98(-1.71%)
Feb 25, 2020 124.71 124.93 115.84 116.00 440,657 -7.27(-5.90%)
Feb 24, 2020 127.68 127.68 121.11 123.27 632,412 -11.55(-8.57%)
Feb 21, 2020 136.70 141.67 130.30 134.82 823,100 +8.83(+7.01%)
Feb 20, 2020 131.99 134.60 124.28 125.99 461,259 -3.18(-2.46%)
Feb 19, 2020 130.00 130.20 127.94 129.17 266,249 +0.56(+0.44%)
Feb 18, 2020 128.63 130.44 126.94 128.61 188,867 +0.63(+0.49%)
Feb 14, 2020 126.25 128.49 126.25 127.98 189,500 +1.90(+1.51%)
Feb 13, 2020 124.44 126.80 123.96 126.08 180,412 +0.61(+0.49%)
Feb 12, 2020 123.00 125.91 120.10 125.47 288,931 +2.92(+2.38%)
Feb 11, 2020 125.07 125.07 121.83 122.55 277,314 -1.05(-0.85%)
Feb 10, 2020 121.56 124.99 121.30 123.60 277,318 +2.04(+1.68%)
Feb 07, 2020 124.63 125.08 121.17 121.56 157,900 -3.44(-2.75%)
Feb 06, 2020 122.22 127.12 121.63 125.00 313,953 +3.12(+2.56%)
Feb 05, 2020 127.83 128.54 120.10 121.88 299,218 -4.75(-3.75%)
Feb 04, 2020 126.49 128.36 125.56 126.63 204,335 +2.15(+1.73%)
Feb 03, 2020 123.20 124.85 120.02 124.48 219,813 +1.78(+1.45%)
Jan 31, 2020 127.10 127.40 121.89 122.70 284,600 -4.90(-3.84%)
Jan 30, 2020 125.81 128.10 124.99 127.60 280,782 +1.81(+1.44%)
Jan 29, 2020 131.00 131.00 123.79 125.79 365,714 -4.31(-3.31%)
Jan 28, 2020 124.13 130.75 122.51 130.10 285,539 +6.85(+5.56%)
Jan 27, 2020 121.10 124.37 120.10 123.25 883,046 -0.93(-0.75%)
Jan 24, 2020 124.20 126.79 122.70 124.18 191,800 +0.68(+0.55%)
Jan 23, 2020 119.82 124.62 119.82 123.50 304,037 +2.90(+2.40%)
Jan 22, 2020 116.60 120.93 116.50 120.60 335,941 +3.86(+3.31%)
Jan 21, 2020 119.67 120.64 116.25 116.74 295,454 -2.93(-2.45%)
Jan 17, 2020 117.77 119.83 117.00 119.67 189,300 +3.01(+2.58%)
Jan 16, 2020 117.44 118.41 115.46 116.66 177,813 +0.00(+0.00%)
Jan 15, 2020 114.24 118.84 114.24 116.66 299,683 +2.61(+2.29%)
Jan 14, 2020 112.28 114.86 111.28 114.05 190,157 +2.26(+2.02%)
Jan 13, 2020 111.79 113.02 111.33 111.79 174,574 +1.05(+0.95%)
Jan 10, 2020 113.86 114.54 106.80 110.74 379,500 -2.51(-2.22%)
Jan 09, 2020 114.00 115.60 113.06 113.25 175,494 +0.39(+0.35%)
Jan 08, 2020 109.36 113.48 108.65 112.86 226,297 +3.68(+3.37%)
Jan 07, 2020 107.18 109.99 105.54 109.18 179,622 +1.54(+1.43%)
Jan 06, 2020 107.41 108.17 105.45 107.64 323,610 -0.94(-0.87%)
Jan 03, 2020 105.78 109.01 105.17 108.58 156,100 +0.84(+0.78%)
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.