Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 121.54 126.31 120.91 125.23 3,175,683 +3.64(+2.99%)
Apr 29, 2020 120.35 122.98 119.13 121.59 2,999,827 +2.47(+2.07%)
Apr 28, 2020 124.41 124.64 118.98 119.12 3,199,207 -4.28(-3.47%)
Apr 27, 2020 122.96 124.55 122.13 123.40 2,273,835 +1.46(+1.20%)
Apr 24, 2020 120.67 122.85 118.79 121.94 2,008,607 +2.20(+1.84%)
Apr 23, 2020 122.27 122.63 119.52 119.74 3,364,801 -2.10(-1.73%)
Apr 22, 2020 122.54 123.46 121.59 121.84 2,006,982 +1.08(+0.89%)
Apr 21, 2020 121.83 122.08 119.67 120.77 2,692,671 -2.61(-2.11%)
Apr 20, 2020 124.66 125.07 123.22 123.38 2,497,497 -3.22(-2.55%)
Apr 17, 2020 125.65 127.39 124.56 126.60 2,041,855 +3.17(+2.57%)
Apr 16, 2020 120.41 124.01 120.07 123.43 2,131,132 +3.54(+2.95%)
Apr 15, 2020 121.27 121.95 119.01 119.90 2,340,374 -3.69(-2.99%)
Apr 14, 2020 122.24 124.67 120.07 123.59 2,593,970 +4.71(+3.96%)
Apr 13, 2020 123.78 124.56 118.07 118.88 3,298,028 -5.61(-4.50%)
Apr 09, 2020 122.36 126.81 122.26 124.49 2,029,433 +1.45(+1.18%)
Apr 08, 2020 122.18 123.76 118.21 123.04 2,563,277 +1.10(+0.90%)
Apr 07, 2020 124.75 126.55 121.85 121.94 3,180,181 -0.66(-0.54%)
Apr 06, 2020 115.62 123.24 114.00 122.60 3,536,906 +11.78(+10.63%)
Apr 03, 2020 111.27 113.35 109.96 110.82 1,760,228 -1.37(-1.22%)
Apr 02, 2020 107.57 112.45 107.20 112.19 2,486,278 +3.97(+3.67%)
Apr 01, 2020 110.16 111.54 107.08 108.22 2,607,281 -5.58(-4.90%)
Mar 31, 2020 111.85 116.27 110.13 113.80 4,091,399 +0.98(+0.87%)
Mar 30, 2020 109.87 113.86 108.71 112.82 2,101,288 +4.75(+4.39%)
Mar 27, 2020 110.73 113.88 107.37 108.07 2,968,188 -5.94(-5.21%)
Mar 26, 2020 105.89 114.76 105.89 114.01 4,301,326 +9.38(+8.96%)
Mar 25, 2020 99.25 109.25 97.19 104.63 4,576,242 +4.30(+4.29%)
Mar 24, 2020 95.44 101.74 94.27 100.33 4,894,466 +10.73(+11.98%)
Mar 23, 2020 95.78 97.70 87.16 89.59 5,590,764 -8.01(-8.20%)
Mar 20, 2020 98.19 102.95 95.27 97.60 6,890,643 -1.34(-1.36%)
Mar 19, 2020 101.48 109.16 97.41 98.94 4,646,593 -3.37(-3.30%)
Mar 18, 2020 101.04 106.39 92.84 102.32 5,396,852 -5.06(-4.71%)
Mar 17, 2020 105.66 114.17 103.61 107.38 5,480,935 +3.88(+3.75%)
Mar 16, 2020 110.59 115.95 102.88 103.50 4,514,052 -17.83(-14.70%)
Mar 13, 2020 120.24 121.62 113.41 121.33 4,212,758 +5.03(+4.32%)
Mar 12, 2020 118.22 123.13 115.95 116.30 5,527,137 -9.66(-7.67%)
Mar 11, 2020 126.08 127.30 123.15 125.96 3,714,532 -2.37(-1.85%)
Mar 10, 2020 129.20 129.20 123.06 128.33 3,377,279 +2.90(+2.31%)
Mar 09, 2020 124.54 128.88 123.37 125.43 2,924,138 -7.09(-5.35%)
Mar 06, 2020 130.46 133.05 127.47 132.52 3,313,821 -2.43(-1.80%)
Mar 05, 2020 136.34 137.92 133.49 134.94 2,557,230 -3.93(-2.83%)
Mar 04, 2020 136.06 138.95 133.94 138.87 3,396,084 +6.17(+4.65%)
Mar 03, 2020 134.85 137.07 131.13 132.70 2,862,917 -1.62(-1.20%)
Mar 02, 2020 129.41 134.57 128.66 134.31 2,980,193 +5.49(+4.26%)
Feb 28, 2020 126.09 128.83 122.80 128.82 4,942,808 -0.70(-0.54%)
Feb 27, 2020 130.01 132.88 129.47 129.52 3,180,428 -2.13(-1.62%)
Feb 26, 2020 131.44 134.64 131.02 131.65 2,649,717 +1.29(+0.99%)
Feb 25, 2020 134.20 134.26 129.88 130.36 2,312,719 -3.45(-2.58%)
Feb 24, 2020 134.67 136.16 132.99 133.81 1,698,218 -3.71(-2.70%)
Feb 21, 2020 138.20 138.27 136.82 137.53 1,815,248 -1.28(-0.92%)
Feb 20, 2020 139.00 139.32 136.57 138.80 1,222,992 -0.49(-0.35%)
Feb 19, 2020 138.75 140.79 138.09 139.29 1,733,919 +0.40(+0.29%)
Feb 18, 2020 139.26 139.36 137.89 138.90 2,545,917 -0.50(-0.36%)
Feb 14, 2020 140.15 140.59 138.38 139.40 1,872,440 -0.74(-0.53%)
Feb 13, 2020 137.24 141.42 136.58 140.15 3,500,251 +1.90(+1.37%)
Feb 12, 2020 138.71 139.68 137.72 138.25 1,892,835 -1.01(-0.73%)
Feb 11, 2020 138.66 139.57 137.93 139.26 2,352,029 +1.43(+1.04%)
Feb 10, 2020 134.03 138.02 133.78 137.83 2,540,009 +3.53(+2.63%)
Feb 07, 2020 134.45 134.56 133.46 134.31 1,841,724 -0.07(-0.05%)
Feb 06, 2020 133.40 134.50 132.34 134.37 2,282,339 +1.04(+0.78%)
Feb 05, 2020 135.33 135.66 132.99 133.33 1,559,187 -1.04(-0.78%)
Feb 04, 2020 132.54 134.83 132.17 134.37 1,902,724 +3.34(+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.