Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 120.71 123.46 119.52 123.41 190,511,424 +5.05(+4.27%)
Apr 29, 2020 116.23 119.31 115.23 118.36 91,719,056 +2.92(+2.53%)
Apr 28, 2020 118.33 118.40 115.03 115.43 105,544,088 -3.09(-2.61%)
Apr 27, 2020 121.87 121.96 117.87 118.52 113,082,896 -1.71(-1.42%)
Apr 24, 2020 120.57 120.74 118.82 120.23 76,814,208 +0.54(+0.45%)
Apr 23, 2020 119.72 120.93 118.83 119.69 101,440,160 +1.79(+1.52%)
Apr 22, 2020 118.17 119.42 117.27 117.90 84,496,248 +1.76(+1.52%)
Apr 21, 2020 120.55 121.13 113.72 116.13 149,793,360 -3.27(-2.74%)
Apr 20, 2020 119.22 121.96 119.02 119.40 115,506,624 +0.93(+0.78%)
Apr 17, 2020 118.34 119.72 115.53 118.47 158,972,960 -1.66(-1.38%)
Apr 16, 2020 117.03 122.76 116.48 120.13 240,941,760 +5.01(+4.36%)
Apr 15, 2020 112.62 116.39 111.99 115.11 137,472,496 +1.22(+1.07%)
Apr 14, 2020 109.77 114.33 109.05 113.90 161,842,368 +5.71(+5.28%)
Apr 13, 2020 101.76 108.74 101.66 108.19 134,523,216 +6.29(+6.17%)
Apr 09, 2020 101.97 102.41 100.65 101.90 93,330,960 -0.01(-0.01%)
Apr 08, 2020 100.81 101.96 100.32 101.91 79,617,304 +1.57(+1.56%)
Apr 07, 2020 100.62 101.55 99.65 100.34 102,417,576 +0.70(+0.70%)
Apr 06, 2020 96.57 99.69 96.27 99.65 115,620,872 +4.54(+4.77%)
Apr 03, 2020 95.33 96.09 94.24 95.11 72,365,768 -0.61(-0.64%)
Apr 02, 2020 94.86 96.15 94.28 95.72 86,880,888 +0.56(+0.58%)
Apr 01, 2020 96.42 97.02 94.43 95.16 82,569,112 -2.10(-2.16%)
Mar 31, 2020 97.99 99.42 96.97 97.26 102,637,288 -0.71(-0.72%)
Mar 30, 2020 95.92 98.45 95.39 97.97 122,735,584 +3.19(+3.36%)
Mar 27, 2020 96.32 96.76 94.77 94.78 108,009,392 -2.76(-2.83%)
Mar 26, 2020 94.88 97.59 94.24 97.55 124,859,184 +3.47(+3.69%)
Mar 25, 2020 95.81 97.28 94.07 94.07 129,796,488 -2.71(-2.80%)
Mar 24, 2020 97.35 97.52 94.79 96.78 143,106,672 +1.86(+1.96%)
Mar 23, 2020 91.17 95.74 90.39 94.92 156,396,656 +2.83(+3.07%)
Mar 20, 2020 96.09 97.62 90.82 92.09 196,817,744 -1.33(-1.42%)
Mar 19, 2020 92.78 97.02 91.42 93.42 208,383,392 +2.13(+2.33%)
Mar 18, 2020 87.29 91.87 87.05 91.29 192,900,688 +1.11(+1.23%)
Mar 17, 2020 88.57 92.67 84.26 90.18 218,624,176 +3.68(+4.26%)
Mar 16, 2020 81.88 87.77 81.11 86.50 178,596,544 -2.54(-2.86%)
Mar 13, 2020 87.54 89.11 83.83 89.04 176,608,320 +5.41(+6.46%)
Mar 12, 2020 85.90 88.04 83.55 83.63 227,228,992 -7.20(-7.92%)
Mar 11, 2020 92.67 93.35 89.86 90.83 112,995,288 -3.54(-3.75%)
Mar 10, 2020 93.32 94.49 90.70 94.37 142,832,240 +4.55(+5.07%)
Mar 09, 2020 88.48 92.92 87.86 89.82 156,225,664 -5.01(-5.29%)
Mar 06, 2020 93.53 95.32 93.26 94.83 105,718,016 -1.14(-1.19%)
Mar 05, 2020 96.42 97.81 95.28 95.98 95,002,280 -2.58(-2.62%)
Mar 04, 2020 97.10 98.67 95.87 98.56 95,446,984 +3.33(+3.50%)
Mar 03, 2020 98.54 99.58 94.18 95.23 150,772,048 -2.24(-2.30%)
Mar 02, 2020 95.10 97.50 93.28 97.47 135,219,184 +3.50(+3.73%)
Feb 28, 2020 90.50 94.27 90.34 93.97 190,320,496 -0.03(-0.03%)
Feb 27, 2020 96.49 98.52 93.92 93.99 162,628,448 -4.75(-4.81%)
Feb 26, 2020 98.28 100.50 97.79 98.75 104,738,480 +0.34(+0.35%)
Feb 25, 2020 101.08 101.49 97.69 98.41 124,285,800 -1.82(-1.82%)
Feb 24, 2020 99.92 101.73 99.17 100.23 130,731,336 -4.32(-4.14%)
Feb 21, 2020 106.86 106.98 104.16 104.55 93,232,728 -2.85(-2.65%)
Feb 20, 2020 108.40 108.58 106.12 107.40 62,663,652 -0.85(-0.79%)
Feb 19, 2020 108.14 109.00 107.80 108.26 51,218,380 +0.72(+0.67%)
Feb 18, 2020 106.00 108.05 105.96 107.53 59,059,376 +1.04(+0.97%)
Feb 14, 2020 107.53 107.70 106.05 106.49 52,244,568 -0.75(-0.70%)
Feb 13, 2020 107.00 108.26 106.85 107.24 60,635,752 -0.51(-0.47%)
Feb 12, 2020 107.91 108.76 107.51 107.75 66,546,620 +0.46(+0.43%)
Feb 11, 2020 107.29 109.04 106.55 107.29 115,006,144 +0.84(+0.79%)
Feb 10, 2020 104.01 106.53 104.00 106.44 101,207,016 +2.72(+2.63%)
Feb 07, 2020 101.86 104.68 101.67 103.72 102,145,640 +1.45(+1.42%)
Feb 06, 2020 101.81 102.57 101.00 102.27 63,718,164 +0.52(+0.51%)
Feb 05, 2020 103.31 103.31 101.36 101.75 87,599,808 -0.49(-0.48%)
Feb 04, 2020 101.26 102.75 100.53 102.24 105,745,264 +2.27(+2.27%)
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.