Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 57.44 58.67 56.84 58.10 65,258,960 +0.78(+1.36%)
Mar 30, 2020 56.63 57.55 54.92 57.32 58,727,100 +1.80(+3.25%)
Mar 27, 2020 56.37 57.55 55.20 55.51 62,792,000 -2.63(-4.53%)
Mar 26, 2020 55.74 58.57 54.60 58.15 76,645,880 +3.06(+5.56%)
Mar 25, 2020 56.23 57.31 54.15 55.08 90,278,056 -1.42(-2.51%)
Mar 24, 2020 55.20 56.67 54.32 56.50 72,439,360 +3.79(+7.20%)
Mar 23, 2020 52.82 53.35 50.44 52.71 83,648,600 -0.70(-1.32%)
Mar 20, 2020 56.55 56.92 53.10 53.41 82,876,000 -1.84(-3.33%)
Mar 19, 2020 54.41 57.63 52.78 55.25 74,057,000 +0.69(+1.27%)
Mar 18, 2020 53.00 55.25 51.85 54.56 92,991,896 -1.34(-2.40%)
Mar 17, 2020 54.53 56.30 52.45 55.90 83,186,176 +2.25(+4.20%)
Mar 16, 2020 54.48 57.27 53.35 53.65 96,496,680 -7.06(-11.63%)
Mar 13, 2020 58.75 60.72 55.61 60.71 79,398,000 +5.14(+9.24%)
Mar 12, 2020 56.13 59.44 55.42 55.58 94,290,856 -4.97(-8.20%)
Mar 11, 2020 62.41 62.85 59.56 60.55 54,802,340 -3.21(-5.04%)
Mar 10, 2020 62.72 63.79 60.73 63.76 54,847,280 +2.97(+4.88%)
Mar 09, 2020 60.25 62.64 59.90 60.79 69,208,240 -4.00(-6.17%)
Mar 06, 2020 63.50 65.14 62.86 64.79 64,646,000 -0.95(-1.45%)
Mar 05, 2020 67.28 67.68 65.08 65.74 54,330,500 -3.34(-4.84%)
Mar 04, 2020 67.95 69.14 66.85 69.08 47,553,100 +2.19(+3.28%)
Mar 03, 2020 69.88 70.41 66.46 66.89 56,583,880 -2.43(-3.51%)
Mar 02, 2020 67.57 69.37 66.26 69.32 55,388,640 +2.35(+3.51%)
Feb 28, 2020 63.72 67.12 63.41 66.96 80,218,000 +1.22(+1.85%)
Feb 27, 2020 67.96 68.47 65.71 65.75 62,196,960 -3.78(-5.43%)
Feb 26, 2020 69.75 70.68 68.83 69.52 49,775,040 +0.21(+0.30%)
Feb 25, 2020 71.55 71.84 69.02 69.32 51,507,720 -1.68(-2.36%)
Feb 24, 2020 71.15 71.82 70.34 70.99 49,462,740 -3.18(-4.29%)
Feb 21, 2020 75.23 75.55 73.92 74.17 42,536,000 -1.68(-2.21%)
Feb 20, 2020 75.95 76.35 75.21 75.85 25,962,840 -0.39(-0.52%)
Feb 19, 2020 76.36 76.54 76.05 76.24 22,037,760 +0.27(+0.36%)
Feb 18, 2020 75.72 76.53 75.55 75.97 25,642,860 +0.04(+0.05%)
Feb 14, 2020 75.73 76.00 75.28 75.94 23,196,000 +0.27(+0.35%)
Feb 13, 2020 75.50 76.30 75.20 75.67 22,897,440 -0.26(-0.35%)
Feb 12, 2020 75.79 76.02 75.43 75.93 31,008,300 +0.43(+0.57%)
Feb 11, 2020 75.66 76.49 75.27 75.50 34,832,380 +0.07(+0.09%)
Feb 10, 2020 73.86 75.44 73.76 75.43 38,275,980 +1.48(+2.00%)
Feb 07, 2020 73.37 74.26 73.27 73.96 28,360,000 +0.16(+0.21%)
Feb 06, 2020 72.60 74.08 72.52 73.80 37,799,420 +1.50(+2.07%)
Feb 05, 2020 73.18 73.23 71.48 72.30 36,366,480 +0.03(+0.04%)
Feb 04, 2020 72.72 73.37 71.10 72.27 95,838,256 -1.86(-2.51%)
Feb 03, 2020 73.08 74.31 72.83 74.13 71,673,136 +2.49(+3.48%)
Jan 31, 2020 73.39 73.48 71.35 71.64 43,820,000 -1.07(-1.48%)
Jan 30, 2020 71.91 72.76 71.75 72.71 26,967,760 -0.12(-0.17%)
Jan 29, 2020 72.92 73.21 72.27 72.83 21,565,160 +0.31(+0.43%)
Jan 28, 2020 72.09 72.74 71.52 72.53 29,725,500 +0.94(+1.31%)
Jan 27, 2020 71.58 71.83 70.97 71.59 34,120,860 -1.72(-2.35%)
Jan 24, 2020 74.64 74.71 73.16 73.31 29,784,000 -0.93(-1.25%)
Jan 23, 2020 74.38 74.67 74.02 74.23 26,650,460 +0.03(+0.04%)
Jan 22, 2020 74.49 75.03 74.13 74.21 28,442,760 +0.10(+0.13%)
Jan 21, 2020 73.95 74.49 73.51 74.11 48,930,540 +0.14(+0.18%)
Jan 17, 2020 73.13 74.03 72.83 73.98 52,422,000 +1.47(+2.02%)
Jan 16, 2020 72.27 72.53 72.00 72.51 26,021,260 +0.55(+0.76%)
Jan 15, 2020 71.65 72.04 71.58 71.96 21,511,760 +0.43(+0.60%)
Jan 14, 2020 72.00 72.13 71.39 71.53 26,075,760 -0.47(-0.66%)
Jan 13, 2020 71.76 72.07 71.27 72.00 30,730,260 +0.55(+0.77%)
Jan 10, 2020 71.47 71.75 70.98 71.45 26,262,000 +0.46(+0.65%)
Jan 09, 2020 71.10 71.43 70.51 70.99 33,200,240 +0.74(+1.05%)
Jan 08, 2020 69.74 70.59 69.63 70.25 35,314,460 +0.50(+0.71%)
Jan 07, 2020 70.02 70.17 69.58 69.76 34,334,540 -0.14(-0.19%)
Jan 06, 2020 67.58 69.92 67.55 69.89 46,767,540 +1.81(+2.67%)
Jan 03, 2020 67.40 68.69 67.37 68.08 23,412,000 -0.36(-0.52%)
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.