Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.13 116.84 110.80 112.30 3,207,777 +1.00(+0.90%)
Apr 29, 2020 106.07 111.98 105.40 111.30 2,433,274 +6.71(+6.42%)
Apr 28, 2020 110.05 110.57 104.40 104.59 2,265,382 -4.83(-4.41%)
Apr 27, 2020 111.15 112.69 108.91 109.42 1,550,711 -0.53(-0.48%)
Apr 24, 2020 108.08 110.80 105.70 109.95 1,780,200 +2.44(+2.27%)
Apr 23, 2020 105.00 109.43 105.00 107.51 1,761,818 -0.38(-0.35%)
Apr 22, 2020 106.90 109.36 105.88 107.89 1,271,143 +2.89(+2.75%)
Apr 21, 2020 107.53 109.49 100.41 105.00 3,420,828 -3.37(-3.11%)
Apr 20, 2020 106.60 111.49 106.55 108.37 2,433,315 +0.49(+0.45%)
Apr 17, 2020 106.50 108.32 104.38 107.88 2,787,300 -0.12(-0.11%)
Apr 16, 2020 101.85 106.82 101.52 108.00 2,969,392 +7.18(+7.12%)
Apr 15, 2020 99.46 101.69 97.43 100.82 2,047,670 +2.03(+2.05%)
Apr 14, 2020 98.54 100.92 98.01 98.79 2,128,048 +2.90(+3.02%)
Apr 13, 2020 95.30 96.29 92.71 95.89 1,574,940 +0.55(+0.58%)
Apr 09, 2020 92.58 97.45 92.14 95.34 2,926,200 +3.61(+3.94%)
Apr 08, 2020 88.45 92.35 88.15 91.73 2,823,321 +4.51(+5.17%)
Apr 07, 2020 88.00 90.29 84.02 87.22 3,414,925 +0.56(+0.65%)
Apr 06, 2020 84.00 86.95 82.44 86.66 2,932,305 +5.97(+7.40%)
Apr 03, 2020 82.58 83.00 79.25 80.69 2,893,500 -2.63(-3.16%)
Apr 02, 2020 83.79 86.41 81.51 83.32 2,606,119 -1.61(-1.90%)
Apr 01, 2020 87.00 87.88 84.54 84.93 2,741,660 -4.56(-5.10%)
Mar 31, 2020 92.34 95.45 88.94 89.49 5,209,815 -7.51(-7.74%)
Mar 30, 2020 97.57 99.42 95.31 97.00 2,593,655 +0.37(+0.38%)
Mar 27, 2020 98.00 98.96 95.51 96.63 2,200,100 -4.06(-4.03%)
Mar 26, 2020 97.21 102.68 96.77 100.69 3,636,173 +3.86(+3.99%)
Mar 25, 2020 98.89 101.79 95.76 96.83 3,621,334 -0.70(-0.72%)
Mar 24, 2020 93.00 98.74 93.00 97.53 4,241,637 +7.79(+8.68%)
Mar 23, 2020 84.61 90.49 81.36 89.74 4,070,204 +5.60(+6.66%)
Mar 20, 2020 83.22 89.39 83.01 84.14 3,763,400 +1.64(+1.99%)
Mar 19, 2020 74.25 83.31 71.57 82.50 4,208,044 +8.41(+11.35%)
Mar 18, 2020 72.57 78.46 70.26 74.09 2,754,612 -3.53(-4.55%)
Mar 17, 2020 72.23 80.66 72.23 77.62 3,611,301 +5.92(+8.26%)
Mar 16, 2020 69.42 77.99 68.06 71.70 3,436,889 -8.29(-10.36%)
Mar 13, 2020 83.18 83.18 73.72 79.99 5,845,300 +3.99(+5.25%)
Mar 12, 2020 77.08 82.82 75.75 76.00 5,297,302 -11.01(-12.65%)
Mar 11, 2020 90.18 92.42 85.18 87.01 4,503,664 -5.60(-6.05%)
Mar 10, 2020 96.47 96.81 89.55 92.61 5,082,882 -0.44(-0.47%)
Mar 09, 2020 92.88 98.99 91.00 93.05 3,738,260 -8.72(-8.57%)
Mar 06, 2020 103.50 104.35 98.58 101.77 3,457,200 -4.22(-3.98%)
Mar 05, 2020 103.81 108.58 102.84 105.99 2,915,479 +1.11(+1.06%)
Mar 04, 2020 106.86 107.26 103.83 104.88 3,984,030 -0.49(-0.47%)
Mar 03, 2020 111.57 112.28 102.26 105.37 5,309,543 -6.11(-5.48%)
Mar 02, 2020 113.15 114.25 108.01 111.48 3,216,451 -1.16(-1.03%)
Feb 28, 2020 105.97 112.65 105.73 112.64 3,822,100 +1.73(+1.56%)
Feb 27, 2020 107.52 114.90 105.27 110.91 3,418,465 -2.05(-1.81%)
Feb 26, 2020 113.11 115.84 111.12 112.96 2,605,310 +0.65(+0.58%)
Feb 25, 2020 119.00 120.12 111.67 112.31 4,467,205 -5.63(-4.77%)
Feb 24, 2020 115.00 118.60 113.03 117.94 4,117,717 -5.33(-4.32%)
Feb 21, 2020 125.38 125.74 120.90 123.27 2,567,800 -3.44(-2.71%)
Feb 20, 2020 128.00 128.56 123.10 126.71 2,698,249 -1.35(-1.05%)
Feb 19, 2020 128.76 129.65 127.92 128.06 1,982,854 -0.08(-0.06%)
Feb 18, 2020 127.50 129.13 126.02 128.14 3,168,503 +0.40(+0.31%)
Feb 14, 2020 128.87 129.73 127.51 127.74 2,109,400 -0.93(-0.72%)
Feb 13, 2020 125.63 130.53 125.00 128.67 3,601,161 +2.75(+2.18%)
Feb 12, 2020 125.56 126.18 122.45 125.92 2,163,792 +0.51(+0.41%)
Feb 11, 2020 126.43 127.17 124.46 125.41 2,199,771 -0.30(-0.24%)
Feb 10, 2020 122.30 126.78 121.59 125.71 3,273,567 +3.50(+2.86%)
Feb 07, 2020 119.78 122.88 117.92 122.21 5,547,700 +4.34(+3.68%)
Feb 06, 2020 120.60 125.66 116.38 117.87 13,781,423 -9.28(-7.30%)
Feb 05, 2020 133.00 133.00 126.40 127.15 6,699,571 -4.75(-3.60%)
Feb 04, 2020 130.39 132.02 128.60 131.90 3,341,971 +3.72(+2.90%)
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.