Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 186.73 190.36 183.94 183.94 64,182,092 -3.29(-1.76%)
Mar 30, 2020 182.41 187.67 181.67 187.23 50,570,168 +6.57(+3.64%)
Mar 27, 2020 182.25 185.74 180.04 180.66 60,356,424 -6.44(-3.44%)
Mar 26, 2020 179.01 187.89 179.01 187.09 81,787,584 +9.36(+5.27%)
Mar 25, 2020 179.80 184.76 175.47 177.74 90,868,376 -1.33(-0.74%)
Mar 24, 2020 175.40 179.23 173.49 179.06 97,180,040 +12.87(+7.74%)
Mar 23, 2020 166.64 169.85 160.80 166.19 127,567,032 +0.12(+0.07%)
Mar 20, 2020 176.81 177.91 165.49 166.07 122,299,944 -6.77(-3.92%)
Mar 19, 2020 170.93 178.51 166.98 172.84 123,912,336 +1.03(+0.60%)
Mar 18, 2020 166.95 174.36 162.28 171.81 117,097,696 -5.39(-3.04%)
Mar 17, 2020 170.71 179.39 165.18 177.20 124,385,512 +10.71(+6.43%)
Mar 16, 2020 169.43 179.67 164.57 166.49 94,474,936 -20.63(-11.03%)
Mar 13, 2020 182.00 189.21 173.30 187.12 138,641,136 +14.61(+8.47%)
Mar 12, 2020 177.15 185.61 172.14 172.51 141,499,264 -17.41(-9.17%)
Mar 11, 2020 193.94 195.31 187.50 189.93 91,391,872 -6.75(-3.43%)
Mar 10, 2020 195.60 198.76 188.43 196.68 103,195,360 +8.36(+4.44%)
Mar 09, 2020 189.20 195.71 186.90 188.32 119,221,680 -14.06(-6.95%)
Mar 06, 2020 199.12 203.48 197.41 202.38 92,331,872 -3.47(-1.69%)
Mar 05, 2020 206.92 210.49 204.40 205.85 80,615,672 -6.45(-3.04%)
Mar 04, 2020 207.54 212.41 205.64 212.30 74,831,960 +8.50(+4.17%)
Mar 03, 2020 211.22 213.66 201.99 203.80 135,054,928 -6.75(-3.21%)
Mar 02, 2020 203.22 210.70 200.36 210.55 115,215,376 +10.33(+5.16%)
Feb 28, 2020 193.53 201.55 192.80 200.22 153,406,608 +1.85(+0.93%)
Feb 27, 2020 205.33 210.55 198.37 198.37 124,038,760 -12.24(-5.81%)
Feb 26, 2020 210.79 214.31 209.07 210.61 81,754,368 -0.41(-0.19%)
Feb 25, 2020 217.14 217.92 208.92 211.02 99,545,472 -4.37(-2.03%)
Feb 24, 2020 215.82 218.17 214.29 215.39 86,109,672 -8.64(-3.86%)
Feb 21, 2020 227.31 227.66 223.10 224.03 67,899,688 -4.39(-1.92%)
Feb 20, 2020 230.05 230.53 225.59 228.41 43,481,092 -2.14(-0.93%)
Feb 19, 2020 229.67 231.03 229.46 230.55 22,759,916 +2.19(+0.96%)
Feb 18, 2020 227.14 228.79 226.93 228.37 25,098,424 +0.09(+0.04%)
Feb 14, 2020 227.93 228.49 227.22 228.28 24,091,746 +0.65(+0.29%)
Feb 13, 2020 226.31 228.56 226.06 227.63 23,327,642 -0.29(-0.13%)
Feb 12, 2020 227.01 228.03 226.49 227.92 24,587,220 +2.20(+0.97%)
Feb 11, 2020 226.89 227.68 225.13 225.72 30,943,094 +0.04(+0.02%)
Feb 10, 2020 222.24 225.69 222.19 225.68 21,971,014 +2.69(+1.21%)
Feb 07, 2020 222.95 224.19 222.34 222.99 26,606,328 -0.96(-0.43%)
Feb 06, 2020 222.57 224.01 221.80 223.95 22,965,524 +1.92(+0.86%)
Feb 05, 2020 223.98 224.01 220.70 222.03 39,546,848 +0.73(+0.33%)
Feb 04, 2020 219.28 221.68 218.56 221.30 31,382,776 +4.95(+2.29%)
Feb 03, 2020 214.17 216.84 214.03 216.35 26,120,300 +3.22(+1.51%)
Jan 31, 2020 217.44 217.50 212.37 213.13 53,465,512 -3.43(-1.59%)
Jan 30, 2020 214.40 216.66 213.73 216.56 40,509,232 +0.77(+0.36%)
Jan 29, 2020 216.62 216.88 214.84 215.80 29,717,154 +0.35(+0.16%)
Jan 28, 2020 213.65 215.94 213.12 215.44 27,298,260 +3.26(+1.54%)
Jan 27, 2020 211.82 213.33 211.29 212.19 42,377,148 -4.48(-2.07%)
Jan 24, 2020 219.50 219.75 215.66 216.66 38,479,772 -1.84(-0.84%)
Jan 23, 2020 217.64 218.60 216.66 218.50 27,136,686 +0.70(+0.32%)
Jan 22, 2020 218.30 219.04 217.53 217.80 21,242,940 +0.57(+0.26%)
Jan 21, 2020 216.69 217.77 216.62 217.23 21,664,090 -0.10(-0.04%)
Jan 17, 2020 217.19 217.50 216.10 217.32 25,003,054 +1.07(+0.49%)
Jan 16, 2020 215.24 216.29 214.81 216.25 19,267,308 +2.05(+0.96%)
Jan 15, 2020 214.21 215.20 213.50 214.20 26,390,306 +0.09(+0.04%)
Jan 14, 2020 214.76 215.21 213.78 214.11 25,098,748 -0.85(-0.39%)
Jan 13, 2020 213.36 214.99 213.04 214.96 23,391,136 +2.45(+1.15%)
Jan 10, 2020 213.80 213.91 212.13 212.51 22,525,372 -0.54(-0.26%)
Jan 09, 2020 212.97 213.46 211.81 213.05 24,203,356 +1.14(+0.54%)
Jan 08, 2020 209.63 212.22 209.33 211.91 27,136,200 +2.23(+1.06%)
Jan 07, 2020 209.79 210.28 209.02 209.69 22,824,114 -0.03(-0.01%)
Jan 06, 2020 206.73 209.74 206.49 209.72 22,258,706 +1.34(+0.64%)
Jan 03, 2020 207.51 209.63 207.50 208.37 28,299,950 -1.93(-0.92%)
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.