Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 235.67 239.76 232.33 236.73 3,941,127 -1.87(-0.79%)
Mar 30, 2020 233.22 240.19 230.90 238.61 2,618,397 +6.99(+3.02%)
Mar 27, 2020 230.97 238.16 228.74 231.61 3,027,543 -5.02(-2.12%)
Mar 26, 2020 223.67 238.18 222.59 236.64 2,985,732 +17.16(+7.82%)
Mar 25, 2020 212.66 226.74 209.96 219.48 2,117,114 +8.24(+3.90%)
Mar 24, 2020 195.90 211.95 193.12 211.24 2,852,589 +25.71(+13.86%)
Mar 23, 2020 195.95 204.84 184.83 185.53 2,696,697 -16.17(-8.02%)
Mar 20, 2020 203.85 207.70 198.15 201.70 3,683,607 +0.97(+0.49%)
Mar 19, 2020 184.69 204.73 180.40 200.73 3,316,057 +14.20(+7.61%)
Mar 18, 2020 205.68 211.10 179.74 186.53 4,384,443 -33.41(-15.19%)
Mar 17, 2020 220.86 223.44 212.68 219.93 3,317,861 +5.31(+2.48%)
Mar 16, 2020 215.06 224.44 202.57 214.62 3,229,005 -25.06(-10.46%)
Mar 13, 2020 229.66 241.44 218.02 239.68 3,513,639 +25.09(+11.69%)
Mar 12, 2020 216.62 223.54 206.42 214.59 4,823,612 -17.61(-7.58%)
Mar 11, 2020 242.40 246.12 229.18 232.20 3,514,749 -18.17(-7.26%)
Mar 10, 2020 243.94 250.63 237.34 250.38 3,166,751 +16.09(+6.87%)
Mar 09, 2020 241.36 250.00 233.74 234.28 4,086,123 -27.58(-10.53%)
Mar 06, 2020 259.76 263.07 255.04 261.86 2,601,898 -7.11(-2.64%)
Mar 05, 2020 279.48 279.66 265.63 268.97 1,888,865 -17.04(-5.96%)
Mar 04, 2020 275.36 286.19 272.36 286.01 1,519,904 +15.38(+5.68%)
Mar 03, 2020 279.99 287.54 268.24 270.63 2,786,402 -8.86(-3.17%)
Mar 02, 2020 261.85 281.38 260.08 279.49 3,251,079 +22.61(+8.80%)
Feb 28, 2020 251.39 256.90 248.28 256.89 3,003,321 -1.20(-0.46%)
Feb 27, 2020 267.45 267.97 258.08 258.08 2,378,907 -15.09(-5.52%)
Feb 26, 2020 274.09 279.52 271.80 273.17 1,511,787 +0.13(+0.05%)
Feb 25, 2020 281.37 282.88 271.42 273.04 1,489,919 -7.34(-2.62%)
Feb 24, 2020 274.51 282.14 273.07 280.38 2,081,271 -2.27(-0.80%)
Feb 21, 2020 290.52 290.96 281.11 282.65 2,144,134 -9.79(-3.35%)
Feb 20, 2020 298.88 299.14 289.65 292.44 1,969,702 -7.47(-2.49%)
Feb 19, 2020 297.00 301.62 296.07 299.91 1,391,408 +4.26(+1.44%)
Feb 18, 2020 295.83 297.76 293.28 295.65 1,086,313 -0.88(-0.30%)
Feb 14, 2020 290.82 296.57 289.68 296.52 1,015,937 +6.07(+2.09%)
Feb 13, 2020 291.00 292.83 286.84 290.45 1,149,290 -2.39(-0.82%)
Feb 12, 2020 284.67 293.14 284.02 292.84 1,336,357 +9.36(+3.30%)
Feb 11, 2020 286.43 287.30 282.00 283.48 1,449,918 -2.35(-0.82%)
Feb 10, 2020 283.78 286.06 283.12 285.84 1,129,829 +1.04(+0.37%)
Feb 07, 2020 286.37 286.86 284.08 284.80 1,454,184 -0.04(-0.01%)
Feb 06, 2020 286.24 288.08 281.70 284.83 2,049,195 +0.72(+0.25%)
Feb 05, 2020 288.74 289.50 281.11 284.11 1,373,857 -3.04(-1.06%)
Feb 04, 2020 288.16 290.01 287.04 287.15 1,357,077 +2.17(+0.76%)
Feb 03, 2020 284.00 286.62 283.64 284.98 1,039,856 +1.87(+0.66%)
Jan 31, 2020 287.72 289.05 282.09 283.11 1,255,085 -5.91(-2.04%)
Jan 30, 2020 285.91 289.25 284.61 289.02 948,169 +2.46(+0.86%)
Jan 29, 2020 288.11 289.84 286.27 286.56 788,630 +0.03(+0.01%)
Jan 28, 2020 283.45 287.64 282.79 286.53 915,544 +4.00(+1.42%)
Jan 27, 2020 280.48 283.30 279.52 282.53 953,918 -1.64(-0.58%)
Jan 24, 2020 287.87 288.32 282.71 284.17 867,157 -2.27(-0.79%)
Jan 23, 2020 283.75 287.17 283.75 286.44 843,870 -0.22(-0.08%)
Jan 22, 2020 288.09 288.76 286.14 286.67 992,219 +1.18(+0.41%)
Jan 21, 2020 284.10 286.83 283.38 285.49 1,476,900 -0.57(-0.20%)
Jan 17, 2020 288.59 288.61 284.73 286.06 2,330,887 -1.35(-0.47%)
Jan 16, 2020 285.48 287.42 283.39 287.41 819,094 +3.67(+1.29%)
Jan 15, 2020 279.51 285.44 279.51 283.74 1,106,249 +4.06(+1.45%)
Jan 14, 2020 283.22 283.62 279.42 279.68 1,296,010 -3.92(-1.38%)
Jan 13, 2020 278.32 283.62 278.01 283.60 997,818 +5.11(+1.83%)
Jan 10, 2020 280.13 280.39 277.67 278.49 865,704 -0.62(-0.22%)
Jan 09, 2020 275.35 280.38 275.35 279.11 1,365,518 +4.40(+1.60%)
Jan 08, 2020 271.74 276.44 270.96 274.70 1,042,161 +3.88(+1.43%)
Jan 07, 2020 272.88 276.32 270.81 270.82 1,300,745 +1.87(+0.69%)
Jan 06, 2020 265.63 268.98 264.83 268.95 908,343 +2.05(+0.77%)
Jan 03, 2020 264.62 268.14 264.12 266.90 598,336 -0.90(-0.33%)
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.