Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 107.61 108.45 106.30 107.47 1,284,850 -0.98(-0.90%)
Apr 29, 2020 108.58 109.89 107.04 108.45 1,621,325 +1.53(+1.43%)
Apr 28, 2020 111.42 111.99 106.29 106.92 2,217,358 -3.94(-3.55%)
Apr 27, 2020 110.00 111.66 109.67 110.86 2,390,959 +2.74(+2.53%)
Apr 24, 2020 104.28 108.55 104.27 108.12 1,889,200 +3.98(+3.82%)
Apr 23, 2020 104.00 106.24 103.69 104.14 1,295,438 +0.23(+0.22%)
Apr 22, 2020 105.43 105.87 101.85 103.91 1,382,788 +0.52(+0.50%)
Apr 21, 2020 105.99 106.21 103.14 103.39 1,698,422 -3.33(-3.12%)
Apr 20, 2020 103.62 109.13 102.99 106.72 3,703,316 +3.24(+3.13%)
Apr 17, 2020 101.54 103.87 99.94 103.48 3,952,800 +4.88(+4.95%)
Apr 16, 2020 97.52 99.98 97.10 98.60 3,290,031 +1.66(+1.71%)
Apr 15, 2020 98.40 98.40 95.86 96.94 1,711,860 -2.46(-2.47%)
Apr 14, 2020 97.34 100.11 97.34 99.40 2,041,804 +2.86(+2.96%)
Apr 13, 2020 96.38 97.12 95.00 96.54 1,712,500 +0.31(+0.32%)
Apr 09, 2020 97.91 99.28 94.23 96.23 3,281,400 -2.33(-2.36%)
Apr 08, 2020 95.50 99.11 95.35 98.56 2,464,719 +3.84(+4.05%)
Apr 07, 2020 96.77 98.95 94.00 94.72 3,293,431 -1.19(-1.24%)
Apr 06, 2020 91.57 96.05 90.55 95.91 2,826,324 +6.14(+6.84%)
Apr 03, 2020 91.15 92.11 88.92 89.77 1,693,800 -0.58(-0.64%)
Apr 02, 2020 88.75 90.69 87.56 90.35 2,325,729 +0.42(+0.47%)
Apr 01, 2020 87.50 92.36 87.10 89.93 2,755,669 +0.14(+0.16%)
Mar 31, 2020 86.96 91.53 85.63 89.79 3,039,638 +2.53(+2.90%)
Mar 30, 2020 85.43 87.56 83.54 87.26 3,507,365 +3.25(+3.87%)
Mar 27, 2020 85.02 86.62 83.30 84.01 2,538,300 -2.13(-2.47%)
Mar 26, 2020 83.73 86.39 83.69 86.14 2,851,294 +1.67(+1.98%)
Mar 25, 2020 85.09 86.76 83.27 84.47 2,355,752 -1.46(-1.70%)
Mar 24, 2020 82.98 87.00 81.10 85.93 2,920,183 +4.80(+5.92%)
Mar 23, 2020 82.35 83.43 77.23 81.13 3,490,982 +0.78(+0.97%)
Mar 20, 2020 84.63 85.84 79.55 80.35 2,874,900 -3.15(-3.77%)
Mar 19, 2020 82.51 87.92 81.29 83.50 3,321,579 +1.00(+1.21%)
Mar 18, 2020 78.65 84.92 77.81 82.50 3,875,778 +0.14(+0.17%)
Mar 17, 2020 76.90 82.65 75.57 82.36 4,390,123 +6.80(+9.00%)
Mar 16, 2020 73.69 81.56 72.67 75.56 4,032,000 -4.88(-6.07%)
Mar 13, 2020 80.78 82.40 77.52 80.44 4,517,100 +3.73(+4.86%)
Mar 12, 2020 78.24 81.99 73.98 76.71 4,875,230 -7.06(-8.43%)
Mar 11, 2020 86.41 88.41 82.18 83.77 3,239,712 -5.07(-5.71%)
Mar 10, 2020 88.89 89.36 84.51 88.84 3,233,083 +2.42(+2.80%)
Mar 09, 2020 86.50 90.39 85.07 86.42 3,089,694 -5.56(-6.04%)
Mar 06, 2020 91.02 92.39 89.31 91.98 2,859,700 -2.20(-2.34%)
Mar 05, 2020 93.50 95.89 93.04 94.18 1,831,104 -3.04(-3.13%)
Mar 04, 2020 94.77 97.28 94.12 97.22 2,554,009 +3.50(+3.73%)
Mar 03, 2020 93.78 97.16 91.79 93.72 2,454,675 -2.44(-2.54%)
Mar 02, 2020 90.48 96.48 90.48 96.16 3,569,957 +2.13(+2.27%)
Feb 28, 2020 90.00 94.08 89.70 94.03 3,320,400 +1.94(+2.11%)
Feb 27, 2020 93.00 95.04 90.90 92.09 2,860,950 -2.69(-2.84%)
Feb 26, 2020 96.99 97.97 94.43 94.78 2,586,313 -1.36(-1.41%)
Feb 25, 2020 100.46 100.85 94.77 96.14 3,976,016 -2.88(-2.91%)
Feb 24, 2020 100.77 102.15 97.75 99.02 3,052,663 -4.12(-3.99%)
Feb 21, 2020 102.15 103.21 101.52 103.14 1,728,500 +0.60(+0.59%)
Feb 20, 2020 102.96 103.29 100.95 102.54 1,652,215 -0.67(-0.65%)
Feb 19, 2020 102.38 103.61 101.95 103.21 3,179,555 +1.05(+1.03%)
Feb 18, 2020 102.85 103.35 101.50 102.16 2,522,027 -0.40(-0.39%)
Feb 14, 2020 104.46 104.52 102.23 102.56 1,577,900 -0.86(-0.83%)
Feb 13, 2020 105.30 106.50 103.18 103.42 1,943,719 -1.77(-1.68%)
Feb 12, 2020 102.49 105.23 101.57 105.19 3,422,025 +2.73(+2.66%)
Feb 11, 2020 101.14 102.66 100.83 102.46 1,409,099 +1.45(+1.44%)
Feb 10, 2020 100.14 102.91 99.82 101.01 2,078,066 +0.45(+0.45%)
Feb 07, 2020 102.97 103.77 100.37 100.56 2,251,000 -3.48(-3.34%)
Feb 06, 2020 104.63 104.93 102.08 104.04 1,583,341 +0.39(+0.38%)
Feb 05, 2020 104.50 105.95 103.03 103.65 2,533,253 +0.71(+0.69%)
Feb 04, 2020 103.00 104.31 101.50 102.94 1,898,335 +2.09(+2.07%)
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.