Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 119.17 124.50 118.70 121.23 8,022,527 +1.71(+1.43%)
Apr 29, 2020 119.18 122.86 116.65 119.52 8,977,397 +0.16(+0.13%)
Apr 28, 2020 126.05 127.26 118.51 119.36 12,986,055 -9.27(-7.21%)
Apr 27, 2020 126.30 130.36 125.32 128.63 6,566,415 +3.80(+3.04%)
Apr 24, 2020 124.86 126.02 121.64 124.83 7,635,900 +1.77(+1.44%)
Apr 23, 2020 123.00 128.40 122.21 123.06 11,357,285 +0.87(+0.71%)
Apr 22, 2020 124.43 125.73 119.25 122.19 12,261,839 -1.37(-1.11%)
Apr 21, 2020 131.75 132.74 118.12 123.56 19,008,260 -6.48(-4.98%)
Apr 20, 2020 127.85 135.47 127.35 130.04 18,810,776 +3.24(+2.56%)
Apr 17, 2020 123.68 128.01 118.56 126.80 20,691,700 -1.20(-0.94%)
Apr 16, 2020 117.00 132.40 115.10 128.00 38,262,420 +15.00(+13.27%)
Apr 15, 2020 102.42 114.32 101.97 113.00 18,196,568 +6.47(+6.07%)
Apr 14, 2020 107.99 108.60 102.42 106.53 22,978,048 +9.97(+10.33%)
Apr 13, 2020 92.50 96.80 91.07 96.56 8,564,066 +4.11(+4.45%)
Apr 09, 2020 90.10 94.10 89.13 92.45 7,271,700 +4.64(+5.28%)
Apr 08, 2020 88.90 92.15 87.52 87.81 6,437,717 +0.01(+0.01%)
Apr 07, 2020 92.85 93.68 86.56 87.80 6,188,733 -1.69(-1.89%)
Apr 06, 2020 83.71 90.44 83.50 89.49 7,140,936 +8.03(+9.86%)
Apr 03, 2020 82.28 83.34 79.38 81.46 4,738,100 -1.07(-1.30%)
Apr 02, 2020 81.41 84.62 80.75 82.53 5,266,776 +0.11(+0.13%)
Apr 01, 2020 84.98 86.50 81.64 82.42 8,691,817 -5.06(-5.78%)
Mar 31, 2020 89.16 94.70 87.08 87.48 9,159,517 -2.13(-2.38%)
Mar 30, 2020 87.90 90.85 86.15 89.61 7,896,545 +2.16(+2.47%)
Mar 27, 2020 87.40 89.50 83.13 87.45 9,820,700 -2.30(-2.56%)
Mar 26, 2020 93.20 96.44 87.00 89.75 15,223,500 -5.10(-5.38%)
Mar 25, 2020 97.85 100.00 88.88 94.85 15,617,797 -2.35(-2.42%)
Mar 24, 2020 96.50 101.78 92.10 97.20 17,761,718 +7.74(+8.65%)
Mar 23, 2020 77.37 90.44 74.77 89.46 18,679,120 +13.33(+17.51%)
Mar 20, 2020 76.52 80.08 73.16 76.13 13,755,000 +2.01(+2.71%)
Mar 19, 2020 69.47 75.54 67.22 74.12 13,193,990 +6.62(+9.81%)
Mar 18, 2020 64.79 74.85 61.50 67.50 19,488,088 -1.96(-2.82%)
Mar 17, 2020 60.30 75.79 58.22 69.46 24,844,176 +5.62(+8.80%)
Mar 16, 2020 74.70 76.47 63.59 63.84 14,403,353 -17.11(-21.14%)
Mar 13, 2020 82.71 83.48 74.25 80.95 11,943,900 +2.14(+2.72%)
Mar 12, 2020 80.65 86.64 78.80 78.81 13,567,888 -11.82(-13.04%)
Mar 11, 2020 96.38 97.35 89.15 90.63 8,752,009 -6.67(-6.86%)
Mar 10, 2020 101.06 101.06 92.75 97.30 9,684,763 +1.04(+1.08%)
Mar 09, 2020 91.00 101.95 90.40 96.26 10,484,502 -5.76(-5.65%)
Mar 06, 2020 104.35 105.30 98.60 102.02 11,841,500 -4.42(-4.15%)
Mar 05, 2020 108.20 110.08 105.66 106.44 8,601,557 -3.17(-2.89%)
Mar 04, 2020 110.01 110.45 105.65 109.61 8,871,153 +0.99(+0.91%)
Mar 03, 2020 113.98 114.75 106.42 108.62 11,592,090 -6.05(-5.28%)
Mar 02, 2020 115.49 116.16 111.33 114.67 9,276,954 +1.00(+0.88%)
Feb 28, 2020 107.00 114.12 106.00 113.67 12,392,700 +3.64(+3.31%)
Feb 27, 2020 106.88 115.20 105.57 110.03 15,832,656 -2.68(-2.38%)
Feb 26, 2020 118.29 119.36 112.33 112.71 9,723,321 -5.96(-5.02%)
Feb 25, 2020 119.48 120.49 113.06 118.67 14,498,255 +1.68(+1.44%)
Feb 24, 2020 110.30 118.00 108.05 116.99 16,392,909 -2.39(-2.00%)
Feb 21, 2020 122.95 123.75 118.24 119.38 12,571,000 -4.70(-3.79%)
Feb 20, 2020 127.25 127.79 121.12 124.08 15,375,314 -2.48(-1.96%)
Feb 19, 2020 129.22 131.60 126.40 126.56 17,214,218 -0.59(-0.46%)
Feb 18, 2020 131.66 133.55 125.24 127.15 19,437,450 -3.10(-2.38%)
Feb 14, 2020 149.19 151.20 127.40 130.25 63,567,800 -8.80(-6.33%)
Feb 13, 2020 139.50 141.71 138.36 139.05 20,428,136 +0.76(+0.55%)
Feb 12, 2020 140.28 141.30 137.03 138.29 12,521,586 +1.25(+0.91%)
Feb 11, 2020 135.71 142.45 134.10 137.04 19,879,364 +4.83(+3.65%)
Feb 10, 2020 124.99 133.37 124.80 132.21 13,472,443 +7.96(+6.41%)
Feb 07, 2020 126.30 127.60 123.90 124.25 5,447,800 -1.91(-1.51%)
Feb 06, 2020 126.40 129.02 124.23 126.16 6,416,271 +0.22(+0.17%)
Feb 05, 2020 133.46 133.51 125.02 125.94 8,784,885 -5.09(-3.88%)
Feb 04, 2020 129.10 132.79 128.77 131.03 7,983,694 +3.53(+2.77%)
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.