Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.32 85.36 80.93 81.91 702,294 -1.01(-1.22%)
Mar 30, 2020 78.45 83.47 76.46 82.92 621,713 +4.91(+6.29%)
Mar 27, 2020 82.53 83.28 77.65 78.01 766,956 -7.61(-8.89%)
Mar 26, 2020 78.83 86.12 78.31 85.62 1,027,232 +7.66(+9.82%)
Mar 25, 2020 77.53 83.74 75.18 77.96 1,098,984 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.07 77.44 927,911 +10.65(+15.95%)
Mar 23, 2020 69.58 70.36 65.99 66.79 936,402 -2.80(-4.02%)
Mar 20, 2020 73.38 75.34 68.82 69.58 1,101,778 -3.66(-4.99%)
Mar 19, 2020 70.27 77.05 68.27 73.24 945,963 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.05 1,027,726 -6.99(-8.95%)
Mar 17, 2020 76.85 79.81 73.61 78.04 1,094,553 +2.69(+3.57%)
Mar 16, 2020 74.34 81.35 70.63 75.34 1,019,734 -8.74(-10.40%)
Mar 13, 2020 85.43 85.53 79.58 84.09 1,102,954 +3.62(+4.50%)
Mar 12, 2020 83.03 86.34 74.90 80.47 828,326 -8.23(-9.28%)
Mar 11, 2020 89.43 91.13 87.44 88.70 688,109 -3.26(-3.55%)
Mar 10, 2020 90.13 92.26 88.01 91.96 820,369 +4.40(+5.03%)
Mar 09, 2020 92.16 92.16 87.42 87.56 714,729 -7.85(-8.23%)
Mar 06, 2020 94.88 96.90 94.14 95.41 754,249 -2.40(-2.45%)
Mar 05, 2020 98.80 99.32 97.25 97.81 551,393 -3.19(-3.16%)
Mar 04, 2020 99.38 101.20 97.55 100.99 539,687 +3.09(+3.16%)
Mar 03, 2020 98.26 101.67 97.33 97.90 665,454 -0.36(-0.37%)
Mar 02, 2020 95.53 98.38 94.18 98.26 1,248,384 +3.23(+3.40%)
Feb 28, 2020 93.64 95.88 92.33 95.03 1,012,375 -2.04(-2.11%)
Feb 27, 2020 98.83 100.30 96.88 97.07 703,545 -3.84(-3.80%)
Feb 26, 2020 100.55 102.05 100.18 100.91 821,866 +1.08(+1.08%)
Feb 25, 2020 101.32 102.47 99.12 99.83 618,311 -1.20(-1.19%)
Feb 24, 2020 99.51 101.86 99.20 101.03 522,688 -2.04(-1.98%)
Feb 21, 2020 100.77 104.02 100.13 103.07 955,324 +1.44(+1.42%)
Feb 20, 2020 109.18 110.42 98.48 101.63 1,532,558 -7.25(-6.66%)
Feb 19, 2020 108.24 109.42 108.06 108.88 733,833 +1.10(+1.02%)
Feb 18, 2020 107.55 108.61 107.09 107.78 393,452 -0.03(-0.03%)
Feb 14, 2020 108.09 108.37 107.14 107.81 436,381 -0.31(-0.28%)
Feb 13, 2020 108.13 108.91 107.89 108.12 210,266 -0.55(-0.51%)
Feb 12, 2020 110.47 110.54 108.41 108.67 299,249 -0.79(-0.72%)
Feb 11, 2020 108.87 110.64 108.87 109.45 487,327 +1.22(+1.12%)
Feb 10, 2020 107.30 108.85 107.30 108.24 333,668 +0.42(+0.39%)
Feb 07, 2020 109.48 109.81 107.52 107.82 355,219 -2.35(-2.13%)
Feb 06, 2020 111.34 111.51 109.70 110.17 574,896 -0.36(-0.33%)
Feb 05, 2020 109.45 110.86 108.86 110.53 354,101 +2.11(+1.95%)
Feb 04, 2020 109.74 109.74 108.18 108.42 302,332 +0.53(+0.49%)
Feb 03, 2020 107.14 108.50 106.69 107.89 350,825 +1.24(+1.17%)
Jan 31, 2020 108.31 108.55 106.46 106.65 791,493 -2.65(-2.42%)
Jan 30, 2020 106.06 109.33 105.87 109.30 315,078 +2.67(+2.51%)
Jan 29, 2020 107.32 108.13 106.57 106.62 342,929 -0.89(-0.83%)
Jan 28, 2020 107.70 108.52 106.61 107.51 304,846 +0.70(+0.65%)
Jan 27, 2020 106.66 107.94 106.20 106.82 359,857 -1.64(-1.51%)
Jan 24, 2020 109.64 109.64 107.37 108.45 288,050 -1.23(-1.12%)
Jan 23, 2020 108.33 110.05 106.67 109.68 401,884 +0.60(+0.55%)
Jan 22, 2020 109.09 109.87 108.80 109.07 425,177 +0.43(+0.39%)
Jan 21, 2020 111.17 111.60 107.85 108.65 810,080 -4.23(-3.74%)
Jan 17, 2020 112.94 113.39 112.33 112.87 411,623 +0.61(+0.55%)
Jan 16, 2020 113.32 113.32 111.66 112.26 370,017 -0.46(-0.41%)
Jan 15, 2020 112.02 113.07 111.91 112.72 457,444 +0.09(+0.08%)
Jan 14, 2020 111.77 112.67 111.43 112.63 448,655 +0.67(+0.60%)
Jan 13, 2020 110.84 112.90 110.34 111.96 542,139 +2.32(+2.12%)
Jan 10, 2020 111.13 111.21 109.52 109.64 351,990 -1.55(-1.39%)
Jan 09, 2020 110.74 111.31 110.06 111.19 428,191 +0.89(+0.81%)
Jan 08, 2020 109.97 111.61 109.88 110.30 300,501 -0.11(-0.10%)
Jan 07, 2020 109.37 111.34 109.37 110.41 443,736 +0.31(+0.28%)
Jan 06, 2020 110.01 110.59 109.45 110.11 429,556 -0.27(-0.24%)
Jan 03, 2020 109.22 110.99 109.22 110.38 314,638 -0.41(-0.37%)
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.