Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.41 111.65 108.89 109.88 4,278,822 -3.47(-3.07%)
Apr 29, 2020 110.43 114.07 110.02 113.36 4,511,532 +4.34(+3.98%)
Apr 28, 2020 111.28 111.41 107.04 109.01 5,935,359 +0.25(+0.23%)
Apr 27, 2020 104.66 109.64 103.60 108.77 5,657,778 +1.09(+1.02%)
Apr 24, 2020 107.62 107.99 105.00 107.67 3,226,044 +1.07(+1.00%)
Apr 23, 2020 105.11 108.80 104.75 106.61 3,755,037 +2.14(+2.05%)
Apr 22, 2020 105.77 105.84 103.11 104.46 4,019,386 +0.75(+0.72%)
Apr 21, 2020 104.84 104.84 102.54 103.72 6,082,545 -4.83(-4.45%)
Apr 20, 2020 108.05 110.53 105.86 108.55 4,325,088 -1.26(-1.14%)
Apr 17, 2020 108.06 110.03 107.49 109.81 4,376,592 +3.88(+3.66%)
Apr 16, 2020 104.64 106.16 101.85 105.92 6,328,154 +1.58(+1.52%)
Apr 15, 2020 105.68 105.81 102.73 104.34 6,040,710 -4.74(-4.35%)
Apr 14, 2020 108.99 110.25 107.13 109.09 7,658,355 +2.30(+2.15%)
Apr 13, 2020 112.22 112.31 106.26 106.79 11,242,715 -10.19(-8.71%)
Apr 09, 2020 120.36 121.25 115.22 116.97 5,080,753 -2.22(-1.86%)
Apr 08, 2020 115.07 119.92 113.24 119.19 5,008,464 +5.13(+4.49%)
Apr 07, 2020 114.97 120.50 112.75 114.06 9,073,702 +1.39(+1.24%)
Apr 06, 2020 112.31 113.89 110.52 112.67 6,183,233 +5.39(+5.02%)
Apr 03, 2020 108.06 109.31 104.90 107.28 5,383,349 -1.94(-1.77%)
Apr 02, 2020 104.06 110.88 103.97 109.22 8,664,017 +5.04(+4.84%)
Apr 01, 2020 104.87 109.23 102.44 104.18 7,317,854 -4.39(-4.04%)
Mar 31, 2020 103.60 109.38 103.16 108.56 9,595,780 +4.05(+3.88%)
Mar 30, 2020 99.48 105.57 98.17 104.51 6,119,868 +5.87(+5.95%)
Mar 27, 2020 97.70 102.58 96.74 98.65 6,142,138 -4.73(-4.58%)
Mar 26, 2020 98.09 103.82 96.26 103.38 6,477,073 +5.45(+5.57%)
Mar 25, 2020 94.65 101.51 92.15 97.93 7,030,663 +3.12(+3.29%)
Mar 24, 2020 89.87 95.46 89.04 94.81 7,925,730 +8.88(+10.33%)
Mar 23, 2020 87.85 90.04 84.80 85.93 7,200,619 -3.41(-3.82%)
Mar 20, 2020 96.48 97.29 88.09 89.35 8,177,154 -7.03(-7.29%)
Mar 19, 2020 92.84 97.67 90.98 96.37 7,343,430 +2.70(+2.89%)
Mar 18, 2020 87.93 96.32 87.11 93.67 7,475,097 -0.07(-0.08%)
Mar 17, 2020 89.82 93.97 86.98 93.74 7,700,476 +6.35(+7.27%)
Mar 16, 2020 83.27 99.03 82.80 87.39 10,579,548 -5.83(-6.25%)
Mar 13, 2020 92.05 93.47 84.33 93.22 9,319,025 +6.90(+8.00%)
Mar 12, 2020 87.48 88.21 81.86 86.32 10,993,597 -7.89(-8.37%)
Mar 11, 2020 97.11 98.00 93.62 94.20 6,995,673 -5.43(-5.45%)
Mar 10, 2020 101.64 102.03 92.72 99.63 8,862,940 +2.26(+2.33%)
Mar 09, 2020 105.71 105.71 97.33 97.36 9,223,485 -16.22(-14.28%)
Mar 06, 2020 111.33 114.00 111.17 113.59 6,165,225 -0.52(-0.46%)
Mar 05, 2020 115.22 116.81 113.43 114.11 6,428,126 -5.08(-4.26%)
Mar 04, 2020 117.95 119.23 116.30 119.19 5,424,170 +2.83(+2.43%)
Mar 03, 2020 118.82 121.21 115.81 116.37 6,794,966 -3.01(-2.52%)
Mar 02, 2020 116.99 119.64 115.08 119.38 6,518,221 +3.14(+2.70%)
Feb 28, 2020 111.87 116.23 111.36 116.23 8,873,628 +0.91(+0.79%)
Feb 27, 2020 117.51 120.25 115.28 115.33 7,874,200 -4.66(-3.88%)
Feb 26, 2020 121.30 122.55 119.33 119.99 4,171,297 -0.70(-0.58%)
Feb 25, 2020 124.40 124.56 119.99 120.69 5,168,734 -2.97(-2.40%)
Feb 24, 2020 123.99 125.23 123.54 123.65 5,304,677 -4.72(-3.67%)
Feb 21, 2020 127.70 128.59 126.41 128.37 3,052,470 +0.26(+0.20%)
Feb 20, 2020 127.48 129.94 127.42 128.11 2,862,599 +0.07(+0.05%)
Feb 19, 2020 127.98 128.37 127.29 128.04 2,281,897 +0.26(+0.21%)
Feb 18, 2020 128.60 129.64 126.38 127.78 4,136,213 -1.32(-1.02%)
Feb 14, 2020 130.50 130.62 128.07 129.10 3,007,471 -1.62(-1.24%)
Feb 13, 2020 130.98 131.45 129.51 130.72 3,546,213 +0.12(+0.09%)
Feb 12, 2020 129.48 130.92 129.19 130.60 3,441,237 +3.18(+2.50%)
Feb 11, 2020 126.76 128.39 126.36 127.42 2,545,912 +1.75(+1.39%)
Feb 10, 2020 124.47 125.67 124.22 125.67 2,489,674 +0.89(+0.71%)
Feb 07, 2020 127.28 127.70 124.43 124.78 4,074,735 -3.63(-2.83%)
Feb 06, 2020 129.30 129.42 127.36 128.41 2,439,213 -0.18(-0.14%)
Feb 05, 2020 126.82 128.61 126.71 128.59 4,752,013 +3.68(+2.94%)
Feb 04, 2020 124.43 126.10 124.13 124.91 3,742,180 +3.50(+2.88%)
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.