Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 85.96 87.32 83.15 83.88 7,083,370 -2.74(-3.17%)
Mar 30, 2020 86.77 88.21 86.16 86.62 4,972,081 +1.15(+1.34%)
Mar 27, 2020 85.25 88.26 83.84 85.48 5,434,525 -1.20(-1.38%)
Mar 26, 2020 82.44 87.04 82.29 86.68 7,775,775 +4.54(+5.53%)
Mar 25, 2020 89.43 89.61 81.67 82.14 13,919,823 -8.59(-9.47%)
Mar 24, 2020 90.35 91.71 86.61 90.73 7,202,772 +3.49(+4.00%)
Mar 23, 2020 87.11 89.50 84.64 87.23 7,873,793 -0.64(-0.73%)
Mar 20, 2020 89.59 92.46 86.96 87.88 8,930,373 -2.80(-3.08%)
Mar 19, 2020 92.68 96.65 90.05 90.67 8,215,996 -2.09(-2.26%)
Mar 18, 2020 89.27 97.75 87.38 92.77 9,803,075 -0.73(-0.78%)
Mar 17, 2020 85.82 96.08 85.76 93.50 11,732,734 +8.88(+10.49%)
Mar 16, 2020 83.54 90.17 82.25 84.62 7,718,079 -6.52(-7.16%)
Mar 13, 2020 87.20 94.86 83.48 91.14 10,271,519 +7.58(+9.07%)
Mar 12, 2020 89.54 91.60 83.37 83.56 11,314,650 -11.69(-12.28%)
Mar 11, 2020 95.66 97.42 93.31 95.26 6,765,073 -2.48(-2.54%)
Mar 10, 2020 95.85 98.87 94.55 97.74 8,269,312 +3.88(+4.13%)
Mar 09, 2020 90.00 97.15 90.00 93.86 8,139,992 -1.73(-1.81%)
Mar 06, 2020 93.97 96.02 92.70 95.59 5,952,806 -0.02(-0.02%)
Mar 05, 2020 95.31 97.84 94.96 95.61 5,861,733 -1.67(-1.72%)
Mar 04, 2020 96.54 97.50 94.43 97.28 7,573,172 +1.79(+1.87%)
Mar 03, 2020 101.05 101.23 93.79 95.49 12,108,418 -2.91(-2.95%)
Mar 02, 2020 93.27 98.74 92.88 98.40 10,713,258 +5.47(+5.88%)
Feb 28, 2020 92.22 94.01 90.89 92.93 10,223,194 -2.36(-2.48%)
Feb 27, 2020 97.78 98.68 95.22 95.29 7,439,878 -4.55(-4.55%)
Feb 26, 2020 101.21 101.69 99.51 99.84 4,786,388 -0.96(-0.95%)
Feb 25, 2020 103.11 103.89 100.71 100.80 5,647,253 -1.86(-1.81%)
Feb 24, 2020 103.28 104.65 102.06 102.65 5,879,175 -2.91(-2.76%)
Feb 21, 2020 106.31 107.25 105.38 105.57 4,274,378 -1.13(-1.06%)
Feb 20, 2020 105.53 106.72 105.17 106.70 2,947,584 +0.78(+0.74%)
Feb 19, 2020 106.18 106.58 105.60 105.91 3,139,682 -0.40(-0.37%)
Feb 18, 2020 105.51 106.34 104.97 106.31 3,461,195 +1.68(+1.60%)
Feb 14, 2020 106.13 106.27 104.33 104.63 3,666,226 -1.48(-1.39%)
Feb 13, 2020 105.72 106.31 105.34 106.11 2,958,360 +0.15(+0.14%)
Feb 12, 2020 104.66 106.53 104.49 105.96 4,195,659 +1.27(+1.22%)
Feb 11, 2020 105.02 105.09 103.28 104.68 3,416,617 -0.26(-0.25%)
Feb 10, 2020 103.71 105.18 103.71 104.94 4,303,693 +1.23(+1.18%)
Feb 07, 2020 103.19 103.75 102.68 103.72 3,311,419 +0.42(+0.41%)
Feb 06, 2020 104.06 104.41 102.95 103.29 4,486,388 -0.45(-0.43%)
Feb 05, 2020 102.28 103.97 102.14 103.74 4,053,019 +2.15(+2.11%)
Feb 04, 2020 101.95 102.99 101.55 101.60 4,041,261 +0.66(+0.66%)
Feb 03, 2020 99.70 101.74 99.58 100.93 5,780,820 +1.59(+1.60%)
Jan 31, 2020 101.74 102.08 99.01 99.35 7,760,271 -3.53(-3.43%)
Jan 30, 2020 102.06 102.91 101.27 102.87 4,977,445 +0.36(+0.35%)
Jan 29, 2020 103.87 104.14 102.50 102.51 5,852,803 -1.05(-1.01%)
Jan 28, 2020 104.20 104.48 103.55 103.56 4,307,141 -0.31(-0.29%)
Jan 27, 2020 101.33 104.25 100.99 103.87 7,554,686 +1.31(+1.28%)
Jan 24, 2020 104.06 104.06 101.95 102.56 4,836,431 -1.09(-1.05%)
Jan 23, 2020 101.85 103.68 101.46 103.64 5,173,855 +1.46(+1.43%)
Jan 22, 2020 102.40 103.24 102.06 102.18 5,649,450 -0.12(-0.12%)
Jan 21, 2020 104.66 104.66 102.11 102.31 9,122,829 -2.58(-2.46%)
Jan 17, 2020 104.50 105.67 104.22 104.89 8,141,496 +0.54(+0.52%)
Jan 16, 2020 105.09 105.25 103.91 104.35 10,432,987 -0.61(-0.58%)
Jan 15, 2020 105.40 107.11 103.67 104.96 29,804,594 -7.41(-6.59%)
Jan 14, 2020 110.88 112.73 110.73 112.37 3,669,475 +1.25(+1.12%)
Jan 13, 2020 111.77 111.85 110.28 111.12 4,049,447 -0.77(-0.69%)
Jan 10, 2020 111.88 112.77 111.29 111.90 5,214,869 +1.10(+1.00%)
Jan 09, 2020 110.79 112.06 110.04 110.79 5,985,537 +0.09(+0.08%)
Jan 08, 2020 111.29 112.36 110.65 110.70 6,388,959 -0.36(-0.32%)
Jan 07, 2020 110.34 111.63 110.34 111.06 4,073,285 +0.36(+0.32%)
Jan 06, 2020 111.21 111.82 110.54 110.70 4,711,623 -1.22(-1.09%)
Jan 03, 2020 111.83 112.61 111.18 111.92 5,595,537 -1.17(-1.04%)
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.