Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 119.60 119.60 117.56 118.52 2,107,318 -2.53(-2.09%)
Apr 29, 2020 121.53 123.22 120.09 121.05 2,323,449 +1.63(+1.36%)
Apr 28, 2020 121.36 121.43 117.01 119.42 2,929,548 +0.42(+0.35%)
Apr 27, 2020 116.08 120.13 114.36 119.00 2,562,784 +3.95(+3.44%)
Apr 24, 2020 113.50 115.17 111.70 115.05 2,258,675 +2.04(+1.80%)
Apr 23, 2020 110.92 114.45 110.78 113.01 2,162,129 +2.19(+1.97%)
Apr 22, 2020 114.54 114.95 110.74 110.82 2,230,540 -1.81(-1.61%)
Apr 21, 2020 112.78 114.22 111.83 112.64 1,717,670 -2.02(-1.76%)
Apr 20, 2020 114.55 117.49 113.90 114.65 2,397,380 -2.07(-1.77%)
Apr 17, 2020 113.12 116.82 112.87 116.72 2,635,513 +5.39(+4.85%)
Apr 16, 2020 111.93 113.12 109.49 111.33 2,389,243 -0.77(-0.68%)
Apr 15, 2020 113.77 113.77 110.46 112.09 3,148,900 -4.84(-4.14%)
Apr 14, 2020 117.55 118.71 114.10 116.94 3,298,833 +1.45(+1.25%)
Apr 13, 2020 117.04 117.04 113.81 115.49 3,015,839 +1.16(+1.01%)
Apr 09, 2020 121.17 121.53 112.34 114.33 5,081,271 -3.04(-2.59%)
Apr 08, 2020 114.99 118.94 112.11 117.36 5,963,936 +8.96(+8.27%)
Apr 07, 2020 116.78 117.31 108.21 108.40 3,407,440 -2.87(-2.58%)
Apr 06, 2020 105.68 112.01 105.65 111.27 3,756,190 +9.16(+8.97%)
Apr 03, 2020 107.74 108.45 100.68 102.11 3,428,446 -6.94(-6.36%)
Apr 02, 2020 105.20 109.66 104.32 109.05 2,498,693 +2.95(+2.78%)
Apr 01, 2020 108.46 111.02 104.99 106.09 2,748,732 -7.27(-6.42%)
Mar 31, 2020 114.52 116.72 111.49 113.36 2,829,382 -2.85(-2.45%)
Mar 30, 2020 114.41 117.43 111.48 116.22 2,439,595 +3.49(+3.09%)
Mar 27, 2020 112.23 116.25 108.45 112.73 2,802,165 -4.69(-4.00%)
Mar 26, 2020 111.59 118.73 111.26 117.42 2,903,274 +6.82(+6.16%)
Mar 25, 2020 113.46 118.67 107.45 110.61 4,420,543 -1.62(-1.44%)
Mar 24, 2020 110.32 113.87 107.91 112.22 3,223,928 +6.69(+6.34%)
Mar 23, 2020 103.72 107.56 100.27 105.53 4,207,055 +1.70(+1.64%)
Mar 20, 2020 106.47 110.97 99.65 103.83 4,791,181 -0.58(-0.56%)
Mar 19, 2020 92.41 108.59 91.03 104.41 4,968,613 +11.22(+12.04%)
Mar 18, 2020 84.50 94.14 83.95 93.19 7,483,529 +4.41(+4.97%)
Mar 17, 2020 86.85 93.63 82.91 88.78 5,922,000 +4.18(+4.94%)
Mar 16, 2020 86.01 93.37 84.60 84.60 4,721,694 -15.09(-15.14%)
Mar 13, 2020 95.79 99.73 89.75 99.69 4,572,652 +9.00(+9.93%)
Mar 12, 2020 96.48 98.33 89.94 90.68 5,515,197 -13.10(-12.62%)
Mar 11, 2020 109.75 110.60 101.46 103.78 5,089,088 -9.03(-8.01%)
Mar 10, 2020 112.32 113.82 106.45 112.81 3,812,656 +4.36(+4.03%)
Mar 09, 2020 112.56 113.66 106.44 108.45 4,328,311 -10.92(-9.15%)
Mar 06, 2020 117.56 122.14 115.73 119.37 4,156,985 -1.50(-1.24%)
Mar 05, 2020 122.80 123.85 119.76 120.86 3,385,034 -6.03(-4.75%)
Mar 04, 2020 125.63 126.94 122.95 126.89 3,067,691 +3.09(+2.50%)
Mar 03, 2020 130.23 132.25 123.31 123.80 4,698,106 -6.20(-4.77%)
Mar 02, 2020 132.26 132.57 125.84 130.00 4,748,429 -1.32(-1.01%)
Feb 28, 2020 125.58 131.34 124.70 131.32 4,725,399 +2.24(+1.74%)
Feb 27, 2020 130.94 135.34 126.95 129.08 3,799,557 -5.37(-3.99%)
Feb 26, 2020 137.13 138.96 133.54 134.44 2,973,865 -0.99(-0.73%)
Feb 25, 2020 144.80 144.93 134.70 135.44 4,540,620 -8.61(-5.97%)
Feb 24, 2020 145.35 146.71 141.97 144.04 3,350,059 -7.81(-5.15%)
Feb 21, 2020 151.87 152.69 150.41 151.86 1,768,745 -1.54(-1.01%)
Feb 20, 2020 149.83 153.72 148.37 153.40 2,797,805 +3.51(+2.34%)
Feb 19, 2020 147.90 150.41 147.75 149.89 1,824,716 +2.39(+1.62%)
Feb 18, 2020 148.19 149.68 145.47 147.50 2,068,356 -0.05(-0.03%)
Feb 14, 2020 149.26 150.03 146.97 147.55 1,804,974 -2.65(-1.77%)
Feb 13, 2020 146.78 150.53 145.56 150.20 2,821,350 +2.75(+1.87%)
Feb 12, 2020 148.09 148.66 146.26 147.45 1,725,061 +0.47(+0.32%)
Feb 11, 2020 147.22 148.42 145.92 146.97 2,168,125 +1.14(+0.78%)
Feb 10, 2020 147.72 149.10 145.30 145.84 4,243,185 +1.04(+0.72%)
Feb 07, 2020 137.02 146.45 136.20 144.80 7,022,629 +6.54(+4.73%)
Feb 06, 2020 140.81 140.81 138.13 138.26 1,833,665 -1.23(-0.88%)
Feb 05, 2020 139.07 140.32 138.43 139.49 2,164,767 +2.27(+1.65%)
Feb 04, 2020 136.15 137.89 135.81 137.22 2,766,769 +3.41(+2.55%)
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.