Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 105.98 107.46 103.99 104.22 2,582,517 -3.56(-3.30%)
Apr 29, 2020 103.98 108.47 103.84 107.78 2,675,485 +5.45(+5.32%)
Apr 28, 2020 105.49 106.32 102.22 102.33 1,733,740 -0.40(-0.39%)
Apr 27, 2020 101.38 103.24 101.01 102.73 1,944,245 +2.01(+1.99%)
Apr 24, 2020 96.63 101.21 96.63 100.72 3,049,453 +3.91(+4.04%)
Apr 23, 2020 97.07 98.84 96.16 96.82 2,718,933 -0.29(-0.30%)
Apr 22, 2020 95.03 97.68 94.39 97.11 3,334,103 +5.37(+5.86%)
Apr 21, 2020 93.25 94.21 91.34 91.74 4,235,838 -4.22(-4.40%)
Apr 20, 2020 97.15 97.98 95.10 95.96 1,575,554 -1.80(-1.84%)
Apr 17, 2020 98.86 99.59 96.41 97.76 2,015,863 +0.92(+0.95%)
Apr 16, 2020 96.54 97.32 94.25 96.84 2,757,118 +1.31(+1.37%)
Apr 15, 2020 95.79 96.20 93.45 95.52 1,981,262 -2.44(-2.49%)
Apr 14, 2020 96.81 98.23 95.16 97.97 3,341,820 +3.19(+3.36%)
Apr 13, 2020 92.74 95.30 92.56 94.78 2,469,353 +0.84(+0.89%)
Apr 09, 2020 96.37 98.49 93.07 93.95 2,951,447 -2.48(-2.57%)
Apr 08, 2020 92.45 96.58 91.05 96.43 3,156,084 +4.90(+5.35%)
Apr 07, 2020 95.62 95.97 91.15 91.53 4,011,504 +0.43(+0.47%)
Apr 06, 2020 85.72 91.57 85.51 91.10 3,863,088 +8.79(+10.67%)
Apr 03, 2020 83.10 84.44 81.15 82.31 2,369,927 -1.08(-1.30%)
Apr 02, 2020 79.05 83.94 78.83 83.40 3,825,844 +3.43(+4.29%)
Apr 01, 2020 81.82 83.79 79.57 79.97 3,398,610 -5.29(-6.20%)
Mar 31, 2020 86.12 87.74 84.81 85.25 3,609,089 -1.26(-1.45%)
Mar 30, 2020 85.15 86.98 83.30 86.51 3,436,838 +2.19(+2.59%)
Mar 27, 2020 84.88 88.09 83.93 84.32 3,165,126 -3.76(-4.26%)
Mar 26, 2020 89.89 91.77 86.40 88.08 5,324,786 -1.65(-1.84%)
Mar 25, 2020 88.12 92.66 85.34 89.73 4,058,688 +0.60(+0.67%)
Mar 24, 2020 85.38 89.39 83.15 89.13 3,839,709 +8.15(+10.06%)
Mar 23, 2020 81.57 83.22 76.56 80.98 4,273,241 +0.08(+0.09%)
Mar 20, 2020 87.88 88.79 80.72 80.91 4,803,055 -4.98(-5.80%)
Mar 19, 2020 78.40 87.20 75.54 85.89 4,695,228 +7.69(+9.84%)
Mar 18, 2020 83.15 87.95 75.19 78.20 6,021,430 -12.56(-13.84%)
Mar 17, 2020 81.92 92.15 78.28 90.76 5,842,237 +11.59(+14.64%)
Mar 16, 2020 85.43 88.31 78.95 79.17 7,663,068 -15.73(-16.57%)
Mar 13, 2020 90.23 95.53 84.98 94.90 6,729,324 +9.30(+10.87%)
Mar 12, 2020 85.39 90.68 82.97 85.60 8,920,514 -4.18(-4.66%)
Mar 11, 2020 94.60 95.71 89.35 89.78 4,383,091 -7.64(-7.84%)
Mar 10, 2020 95.22 97.51 91.41 97.42 4,579,923 +4.69(+5.06%)
Mar 09, 2020 94.72 98.53 92.35 92.73 5,191,343 -9.02(-8.87%)
Mar 06, 2020 99.85 102.19 99.38 101.75 3,997,130 -1.78(-1.72%)
Mar 05, 2020 103.68 106.57 102.63 103.53 2,310,562 -3.41(-3.19%)
Mar 04, 2020 103.65 107.02 101.45 106.94 2,293,453 +5.00(+4.91%)
Mar 03, 2020 104.73 107.64 101.34 101.94 3,592,138 -3.87(-3.66%)
Mar 02, 2020 104.69 105.97 101.98 105.81 4,184,596 +2.11(+2.04%)
Feb 28, 2020 98.86 104.66 98.42 103.70 6,348,024 +1.27(+1.23%)
Feb 27, 2020 106.34 108.13 102.29 102.44 3,723,449 -6.18(-5.69%)
Feb 26, 2020 109.70 111.03 108.10 108.62 3,062,530 +0.17(+0.16%)
Feb 25, 2020 112.12 112.34 107.24 108.45 3,437,528 -2.55(-2.30%)
Feb 24, 2020 112.88 113.21 110.63 111.00 3,214,293 -5.11(-4.40%)
Feb 21, 2020 116.26 117.25 114.27 116.11 2,974,868 -1.69(-1.44%)
Feb 20, 2020 117.66 118.77 115.74 117.80 3,237,851 +0.62(+0.53%)
Feb 19, 2020 118.28 120.40 115.76 117.18 4,862,325 +5.03(+4.49%)
Feb 18, 2020 109.93 112.45 109.78 112.15 3,250,394 +0.87(+0.78%)
Feb 14, 2020 112.60 112.90 110.38 111.28 1,976,056 -1.16(-1.03%)
Feb 13, 2020 111.83 112.59 110.61 112.44 2,528,050 +0.07(+0.06%)
Feb 12, 2020 111.05 112.60 110.94 112.37 1,962,340 +1.83(+1.65%)
Feb 11, 2020 107.30 111.39 107.30 110.55 2,923,922 +3.77(+3.53%)
Feb 10, 2020 104.90 106.78 104.47 106.78 1,917,806 +0.59(+0.56%)
Feb 07, 2020 108.77 108.90 106.04 106.19 1,758,996 -3.33(-3.04%)
Feb 06, 2020 110.61 110.84 109.10 109.52 1,478,220 -0.84(-0.76%)
Feb 05, 2020 108.84 110.72 107.93 110.36 2,318,007 +3.99(+3.75%)
Feb 04, 2020 106.18 107.24 105.57 106.37 2,378,620 +2.33(+2.24%)
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.