Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 255.60 262.49 252.00 254.29 49,198,961 -0.52(-0.20%)
Mar 30, 2020 250.74 255.52 249.40 254.81 41,968,703 +7.07(+2.85%)
Mar 27, 2020 252.75 255.87 247.05 247.74 51,054,100 -9.79(-3.80%)
Mar 26, 2020 247.20 258.68 246.36 257.53 63,078,831 +12.01(+4.89%)
Mar 25, 2020 250.75 258.25 244.30 245.52 75,836,026 -0.99(-0.40%)
Mar 24, 2020 236.36 247.69 234.30 246.51 71,755,747 +22.14(+9.87%)
Mar 23, 2020 228.08 228.50 212.61 224.37 84,064,614 -4.87(-2.12%)
Mar 20, 2020 247.18 251.83 228.00 229.24 100,423,300 -15.54(-6.35%)
Mar 19, 2020 247.38 252.84 242.61 244.78 67,917,356 -1.66(-0.67%)
Mar 18, 2020 239.77 250.00 237.12 246.44 74,902,385 -6.42(-2.54%)
Mar 17, 2020 247.51 257.61 238.40 252.86 80,934,362 +7.86(+3.21%)
Mar 16, 2020 241.95 259.08 240.00 245.00 80,507,790 -32.97(-11.86%)
Mar 13, 2020 264.89 279.92 252.95 277.97 92,683,000 +36.44(+15.09%)
Mar 12, 2020 255.94 270.00 241.53 241.53 104,431,971 -33.90(-12.31%)
Mar 11, 2020 277.39 281.22 271.86 275.43 64,003,605 -9.91(-3.47%)
Mar 10, 2020 277.14 286.44 269.37 285.34 71,261,425 +19.17(+7.20%)
Mar 09, 2020 263.75 278.09 263.00 266.17 71,440,919 -22.86(-7.91%)
Mar 06, 2020 282.00 290.82 281.23 289.03 56,544,200 -3.89(-1.33%)
Mar 05, 2020 295.52 299.55 291.41 292.92 46,772,736 -9.82(-3.24%)
Mar 04, 2020 296.44 303.40 293.13 302.74 54,666,331 +13.42(+4.64%)
Mar 03, 2020 303.67 304.00 285.80 289.32 79,688,160 -9.49(-3.18%)
Mar 02, 2020 282.28 301.44 277.72 298.81 85,163,393 +25.45(+9.31%)
Feb 28, 2020 257.26 278.41 256.37 273.36 106,721,200 -0.16(-0.06%)
Feb 27, 2020 281.10 286.00 272.96 273.52 79,835,994 -19.13(-6.54%)
Feb 26, 2020 286.53 297.88 286.50 292.65 49,513,447 +4.35(+1.51%)
Feb 25, 2020 300.95 302.53 286.13 288.30 57,569,731 -9.88(-3.31%)
Feb 24, 2020 297.26 304.18 289.23 298.18 55,402,012 -14.87(-4.75%)
Feb 21, 2020 318.62 320.45 310.50 313.05 32,426,400 -6.55(-2.05%)
Feb 20, 2020 322.63 324.65 318.21 319.60 25,055,182 -4.02(-1.24%)
Feb 19, 2020 320.00 324.57 320.00 323.62 23,449,055 +4.62(+1.45%)
Feb 18, 2020 315.36 319.75 314.61 319.00 38,140,462 -5.95(-1.83%)
Feb 14, 2020 324.74 325.98 322.85 324.95 20,028,400 +0.08(+0.02%)
Feb 13, 2020 324.19 326.22 323.35 324.87 23,625,894 -2.33(-0.71%)
Feb 12, 2020 321.47 327.22 321.47 327.20 28,238,079 +7.59(+2.37%)
Feb 11, 2020 323.60 323.90 318.71 319.61 23,550,331 -1.94(-0.60%)
Feb 10, 2020 314.18 321.55 313.85 321.55 27,275,314 +1.52(+0.47%)
Feb 07, 2020 322.37 323.40 318.00 320.03 29,421,000 -5.18(-1.59%)
Feb 06, 2020 322.57 325.22 320.26 325.21 26,227,980 +3.76(+1.17%)
Feb 05, 2020 323.52 324.76 318.95 321.45 29,662,013 +2.60(+0.82%)
Feb 04, 2020 315.31 319.64 313.63 318.85 34,071,233 +10.19(+3.30%)
Feb 03, 2020 304.30 313.49 302.22 308.66 43,447,852 -0.85(-0.27%)
Jan 31, 2020 320.93 322.68 308.29 309.51 49,897,000 -14.36(-4.43%)
Jan 30, 2020 320.54 324.09 318.75 323.87 31,627,355 -0.47(-0.14%)
Jan 29, 2020 324.45 327.85 321.38 324.34 54,049,804 +6.65(+2.09%)
Jan 28, 2020 312.60 318.40 312.19 317.69 40,227,637 +8.69(+2.81%)
Jan 27, 2020 310.06 311.77 304.88 309.00 40,372,013 -9.31(-2.92%)
Jan 24, 2020 320.25 323.33 317.52 318.31 36,634,300 -0.92(-0.29%)
Jan 23, 2020 317.92 319.56 315.65 319.23 26,071,736 +1.53(+0.48%)
Jan 22, 2020 318.58 319.99 317.31 317.70 25,392,781 +1.08(+0.34%)
Jan 21, 2020 317.19 319.02 316.00 316.62 27,664,331 -2.11(-0.66%)
Jan 17, 2020 316.27 318.74 315.00 318.73 34,454,100 +3.49(+1.11%)
Jan 16, 2020 313.59 315.70 312.09 315.24 27,147,183 +3.90(+1.25%)
Jan 15, 2020 311.85 315.50 309.55 311.34 30,415,325 -1.34(-0.43%)
Jan 14, 2020 316.70 317.57 312.17 312.68 40,489,212 -4.28(-1.35%)
Jan 13, 2020 311.64 317.07 311.15 316.96 30,382,572 +6.63(+2.14%)
Jan 10, 2020 310.60 312.67 308.25 310.33 35,217,200 +0.70(+0.23%)
Jan 09, 2020 307.23 310.43 306.20 309.63 42,527,096 +6.44(+2.12%)
Jan 08, 2020 297.16 304.44 297.16 303.19 33,028,675 +4.80(+1.61%)
Jan 07, 2020 299.84 300.90 297.48 298.39 27,241,658 -1.29(-0.43%)
Jan 06, 2020 293.79 299.96 292.75 299.68 29,596,555 +2.25(+0.76%)
Jan 03, 2020 297.15 300.58 296.50 297.43 36,633,800 -2.92(-0.97%)
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.