Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.75 71.83 67.89 68.24 5,166,433 -0.44(-0.64%)
Mar 30, 2020 66.79 69.83 64.58 68.68 5,064,195 -0.47(-0.68%)
Mar 27, 2020 69.00 71.70 66.20 69.15 5,784,000 -4.05(-5.53%)
Mar 26, 2020 75.60 78.76 70.24 73.20 7,411,455 +0.95(+1.31%)
Mar 25, 2020 75.31 76.73 67.35 72.25 7,694,187 +2.86(+4.12%)
Mar 24, 2020 68.43 75.67 67.51 69.39 9,955,227 +6.06(+9.57%)
Mar 23, 2020 61.25 67.78 60.05 63.33 11,001,208 +1.73(+2.81%)
Mar 20, 2020 61.29 71.48 56.50 61.60 11,377,300 +3.57(+6.15%)
Mar 19, 2020 55.00 62.82 51.04 58.03 13,085,532 +1.35(+2.38%)
Mar 18, 2020 58.01 58.46 44.30 56.68 18,594,864 -8.15(-12.57%)
Mar 17, 2020 70.57 71.00 61.85 64.83 10,971,816 -4.71(-6.77%)
Mar 16, 2020 69.42 75.89 63.83 69.54 8,646,970 -9.09(-11.56%)
Mar 13, 2020 80.85 81.98 76.64 78.63 8,068,500 +1.91(+2.49%)
Mar 12, 2020 71.41 79.57 71.40 76.72 11,500,912 -4.37(-5.39%)
Mar 11, 2020 88.22 88.22 79.17 81.09 9,833,268 -9.23(-10.22%)
Mar 10, 2020 89.99 91.53 85.68 90.32 5,472,102 +4.14(+4.80%)
Mar 09, 2020 83.40 87.54 83.40 86.18 7,335,077 -4.27(-4.72%)
Mar 06, 2020 88.72 94.21 88.31 90.45 6,450,400 -1.05(-1.15%)
Mar 05, 2020 94.10 95.14 91.29 91.50 9,044,870 -6.89(-7.00%)
Mar 04, 2020 94.70 98.51 92.00 98.39 7,065,208 +5.06(+5.42%)
Mar 03, 2020 96.58 96.79 92.24 93.33 6,433,252 -3.13(-3.24%)
Mar 02, 2020 97.04 97.70 92.58 96.46 4,790,675 -0.74(-0.76%)
Feb 28, 2020 92.95 98.34 92.70 97.20 6,129,100 +1.37(+1.43%)
Feb 27, 2020 95.55 100.69 93.22 95.83 7,692,735 -2.07(-2.11%)
Feb 26, 2020 99.64 100.82 96.30 97.90 6,110,547 -0.98(-0.99%)
Feb 25, 2020 104.82 104.89 98.31 98.88 5,489,871 -5.14(-4.94%)
Feb 24, 2020 104.62 105.35 103.49 104.02 4,565,221 -5.55(-5.07%)
Feb 21, 2020 111.14 111.20 109.32 109.57 1,716,000 -2.43(-2.17%)
Feb 20, 2020 112.32 113.83 111.77 112.00 1,165,346 -0.67(-0.59%)
Feb 19, 2020 112.05 113.45 112.05 112.67 1,543,321 +0.74(+0.66%)
Feb 18, 2020 112.98 113.30 111.85 111.93 1,805,053 -1.30(-1.15%)
Feb 14, 2020 113.09 113.63 112.13 113.23 948,900 +0.27(+0.24%)
Feb 13, 2020 112.66 113.54 111.17 112.96 1,396,047 -0.74(-0.65%)
Feb 12, 2020 113.49 115.48 113.20 113.70 1,891,071 +0.76(+0.67%)
Feb 11, 2020 110.44 115.06 109.02 112.94 2,388,582 +1.57(+1.41%)
Feb 10, 2020 110.42 111.37 110.15 111.37 2,025,793 +0.53(+0.48%)
Feb 07, 2020 111.42 111.64 110.42 110.84 1,371,100 -1.86(-1.65%)
Feb 06, 2020 113.70 113.88 111.80 112.70 1,477,603 -0.56(-0.49%)
Feb 05, 2020 112.44 113.58 112.15 113.26 2,143,997 +2.32(+2.09%)
Feb 04, 2020 109.92 111.99 109.39 110.94 1,689,492 +3.09(+2.87%)
Feb 03, 2020 108.54 109.89 107.82 107.85 2,097,725 +0.05(+0.05%)
Jan 31, 2020 108.81 108.89 107.01 107.80 3,606,900 -1.27(-1.16%)
Jan 30, 2020 108.30 109.44 107.22 109.07 2,389,260 -0.94(-0.85%)
Jan 29, 2020 108.13 110.12 108.13 110.01 1,854,209 +2.15(+1.99%)
Jan 28, 2020 106.00 108.04 105.56 107.86 2,062,402 +2.92(+2.78%)
Jan 27, 2020 104.30 105.97 103.53 104.94 4,149,728 -3.55(-3.27%)
Jan 24, 2020 111.45 111.45 107.48 108.49 2,105,300 -2.47(-2.23%)
Jan 23, 2020 109.19 111.15 107.65 110.96 1,607,108 +0.11(+0.10%)
Jan 22, 2020 110.98 112.61 110.54 110.85 1,716,565 +0.23(+0.21%)
Jan 21, 2020 112.49 112.62 109.93 110.62 4,031,818 -3.30(-2.90%)
Jan 17, 2020 112.17 113.96 111.98 113.92 2,512,500 +2.32(+2.08%)
Jan 16, 2020 110.32 111.65 110.19 111.60 1,217,149 +1.97(+1.80%)
Jan 15, 2020 108.94 109.86 108.59 109.63 1,316,079 +0.54(+0.50%)
Jan 14, 2020 109.14 109.50 108.59 109.09 1,233,156 -0.20(-0.18%)
Jan 13, 2020 108.94 109.33 108.21 109.29 1,573,927 +0.69(+0.64%)
Jan 10, 2020 109.45 109.45 108.39 108.60 1,296,200 -0.49(-0.45%)
Jan 09, 2020 109.89 110.20 109.05 109.09 1,596,198 -0.12(-0.11%)
Jan 08, 2020 108.14 110.04 107.89 109.21 2,741,604 +0.92(+0.85%)
Jan 07, 2020 109.27 109.49 108.16 108.29 1,498,941 -1.13(-1.03%)
Jan 06, 2020 109.02 109.45 108.59 109.42 1,822,112 -0.57(-0.52%)
Jan 03, 2020 110.00 110.41 108.64 109.99 1,854,400 -1.46(-1.31%)
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.