Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 109.96 110.18 107.45 107.88 863,118 -2.83(-2.56%)
Apr 29, 2020 107.82 111.00 106.73 110.71 1,552,838 +4.38(+4.12%)
Apr 28, 2020 108.39 108.71 105.98 106.33 972,733 -0.26(-0.25%)
Apr 27, 2020 106.68 107.75 106.41 106.59 730,636 +1.46(+1.39%)
Apr 24, 2020 104.68 106.31 103.67 105.13 925,428 +1.44(+1.38%)
Apr 23, 2020 104.58 105.61 103.35 103.70 1,251,974 -1.30(-1.23%)
Apr 22, 2020 104.66 105.76 103.52 104.99 1,026,909 +2.48(+2.42%)
Apr 21, 2020 106.56 107.12 99.89 102.51 2,487,345 -6.28(-5.77%)
Apr 20, 2020 109.57 111.97 108.33 108.78 2,096,605 -3.17(-2.83%)
Apr 17, 2020 112.93 113.61 110.27 111.95 1,751,254 +0.97(+0.87%)
Apr 16, 2020 110.93 114.12 109.99 110.98 2,085,122 +1.44(+1.32%)
Apr 15, 2020 108.14 111.06 108.14 109.54 1,903,292 -2.07(-1.85%)
Apr 14, 2020 109.18 112.38 107.98 111.61 2,383,224 +5.03(+4.72%)
Apr 13, 2020 106.87 108.19 104.81 106.58 2,712,328 -1.23(-1.14%)
Apr 09, 2020 108.28 110.45 106.50 107.81 1,281,287 +0.80(+0.74%)
Apr 08, 2020 102.45 107.86 101.80 107.01 2,029,549 +5.67(+5.59%)
Apr 07, 2020 103.59 104.72 100.60 101.34 2,227,932 +0.50(+0.50%)
Apr 06, 2020 100.53 101.30 97.68 100.84 2,223,222 +4.90(+5.10%)
Apr 03, 2020 96.68 98.27 94.11 95.95 1,622,516 -1.01(-1.04%)
Apr 02, 2020 93.98 97.61 92.08 96.96 1,552,700 +1.80(+1.90%)
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.