Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 252.46 253.42 241.08 241.56 10,376,911 -11.69(-4.62%)
Mar 30, 2020 245.85 254.25 244.65 253.25 5,765,058 +5.60(+2.26%)
Mar 27, 2020 250.24 256.07 244.70 247.65 7,819,200 -15.53(-5.90%)
Mar 26, 2020 257.11 265.81 252.62 263.18 9,959,184 +6.70(+2.61%)
Mar 25, 2020 247.90 266.30 240.36 256.48 12,642,176 +19.41(+8.19%)
Mar 24, 2020 215.92 238.44 215.00 237.07 11,651,694 +33.77(+16.61%)
Mar 23, 2020 203.28 215.68 199.99 203.30 11,585,842 -8.12(-3.84%)
Mar 20, 2020 236.02 236.02 210.00 211.42 10,518,500 -15.73(-6.92%)
Mar 19, 2020 224.01 238.50 211.55 227.15 9,124,811 -0.78(-0.34%)
Mar 18, 2020 222.34 229.10 213.22 227.93 11,349,818 -9.95(-4.18%)
Mar 17, 2020 240.48 250.50 231.96 237.88 12,660,835 +2.23(+0.95%)
Mar 16, 2020 234.49 257.73 229.26 235.65 12,109,179 -34.36(-12.73%)
Mar 13, 2020 258.78 270.03 245.50 270.01 9,934,800 +28.51(+11.81%)
Mar 12, 2020 244.53 262.48 240.93 241.50 15,021,169 -28.26(-10.48%)
Mar 11, 2020 272.95 274.04 263.31 269.76 8,370,662 -10.81(-3.85%)
Mar 10, 2020 276.42 280.87 262.86 280.57 8,129,441 +15.78(+5.96%)
Mar 09, 2020 265.00 279.24 261.18 264.79 8,496,543 -22.22(-7.74%)
Mar 06, 2020 282.69 288.85 278.62 287.01 7,061,500 -3.72(-1.28%)
Mar 05, 2020 295.71 298.71 288.24 290.73 6,617,958 -11.63(-3.85%)
Mar 04, 2020 299.11 302.80 292.75 302.36 6,458,940 +10.36(+3.55%)
Mar 03, 2020 314.59 314.59 290.83 292.00 8,045,928 -14.74(-4.81%)
Mar 02, 2020 298.89 306.96 289.44 306.74 9,684,017 +16.49(+5.68%)
Feb 28, 2020 274.89 290.39 273.55 290.25 12,855,500 +4.43(+1.55%)
Feb 27, 2020 285.03 297.45 280.93 285.82 13,808,299 -12.22(-4.10%)
Feb 26, 2020 302.00 307.89 297.89 298.04 9,403,341 -4.85(-1.60%)
Feb 25, 2020 321.34 323.23 300.76 302.89 12,710,777 -21.78(-6.71%)
Feb 24, 2020 317.51 329.34 313.84 324.67 7,751,279 -15.03(-4.42%)
Feb 21, 2020 342.55 343.89 335.61 339.70 4,998,100 -4.75(-1.38%)
Feb 20, 2020 345.74 347.25 338.17 344.45 4,310,639 -0.11(-0.03%)
Feb 19, 2020 343.99 347.24 342.63 344.56 3,040,305 +3.32(+0.97%)
Feb 18, 2020 341.62 343.10 340.39 341.24 3,597,336 +0.29(+0.09%)
Feb 14, 2020 337.46 341.04 337.03 340.95 2,716,200 +5.11(+1.52%)
Feb 13, 2020 332.31 337.83 332.13 335.84 3,001,009 +1.68(+0.50%)
Feb 12, 2020 330.82 334.45 329.22 334.16 2,447,350 +3.24(+0.98%)
Feb 11, 2020 335.00 335.52 329.66 330.92 3,449,336 +0.64(+0.19%)
Feb 10, 2020 325.62 330.28 325.51 330.28 3,846,714 +3.28(+1.00%)
Feb 07, 2020 328.00 329.85 325.87 327.00 2,584,100 -2.30(-0.70%)
Feb 06, 2020 329.32 331.23 327.68 329.30 3,421,908 +0.98(+0.30%)
Feb 05, 2020 335.00 335.00 324.17 328.32 3,867,298 -0.80(-0.24%)
Feb 04, 2020 328.24 331.74 326.29 329.12 4,157,632 +4.60(+1.42%)
Feb 03, 2020 318.80 325.48 318.43 324.52 4,240,241 +8.58(+2.72%)
Jan 31, 2020 323.14 324.46 314.50 315.94 5,586,700 -8.52(-2.63%)
Jan 30, 2020 319.00 324.70 318.01 324.46 3,511,451 +3.77(+1.18%)
Jan 29, 2020 323.00 324.44 316.77 320.69 4,389,433 +0.42(+0.13%)
Jan 28, 2020 315.80 321.52 315.46 320.27 3,480,914 +4.50(+1.43%)
Jan 27, 2020 315.10 319.36 312.50 315.77 4,364,794 -7.90(-2.44%)
Jan 24, 2020 326.57 327.09 321.66 323.67 3,634,600 -1.31(-0.40%)
Jan 23, 2020 325.00 325.25 322.32 324.98 4,188,331 +0.67(+0.21%)
Jan 22, 2020 324.95 326.79 324.12 324.31 3,516,797 +1.82(+0.56%)
Jan 21, 2020 322.41 325.66 321.49 322.49 5,997,684 -1.17(-0.36%)
Jan 17, 2020 321.43 324.03 319.24 323.66 4,821,000 +3.36(+1.05%)
Jan 16, 2020 317.50 320.33 314.99 320.30 3,322,483 +6.05(+1.93%)
Jan 15, 2020 312.19 315.73 311.04 314.25 4,662,063 +3.61(+1.16%)
Jan 14, 2020 316.18 316.42 309.86 310.64 4,951,347 -4.57(-1.45%)
Jan 13, 2020 313.26 315.64 312.90 315.21 3,236,373 +4.04(+1.30%)
Jan 10, 2020 311.58 311.95 308.74 311.17 2,948,500 +2.07(+0.67%)
Jan 09, 2020 308.28 310.94 308.02 309.10 3,292,596 +4.00(+1.31%)
Jan 08, 2020 300.78 306.95 300.51 305.10 3,224,375 +4.89(+1.63%)
Jan 07, 2020 301.74 303.38 299.88 300.21 3,188,352 -1.02(-0.34%)
Jan 06, 2020 297.36 301.33 296.02 301.23 3,307,008 +0.80(+0.27%)
Jan 03, 2020 299.46 302.42 298.60 300.43 2,501,800 -2.96(-0.98%)
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.