Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.97 118.97 116.94 117.89 2,118,550 -2.52(-2.09%)
Apr 29, 2020 120.89 122.56 119.46 120.41 2,335,832 +1.62(+1.36%)
Apr 28, 2020 120.71 120.79 116.39 118.79 2,945,161 +0.42(+0.35%)
Apr 27, 2020 115.46 119.50 113.75 118.37 2,576,443 +3.93(+3.44%)
Apr 24, 2020 112.90 114.56 111.11 114.44 2,270,713 +2.03(+1.80%)
Apr 23, 2020 110.33 113.84 110.20 112.41 2,173,653 +2.18(+1.97%)
Apr 22, 2020 113.94 114.34 110.15 110.23 2,242,428 -1.80(-1.61%)
Apr 21, 2020 112.18 113.62 111.24 112.04 1,726,825 -2.01(-1.76%)
Apr 20, 2020 113.94 116.86 113.29 114.05 2,410,157 -2.05(-1.77%)
Apr 17, 2020 112.52 116.20 112.27 116.10 2,649,560 +5.36(+4.84%)
Apr 16, 2020 111.34 112.52 108.91 110.74 2,401,977 -0.76(-0.68%)
Apr 15, 2020 113.16 113.16 109.87 111.50 3,165,683 -4.82(-4.14%)
Apr 14, 2020 116.93 118.08 113.50 116.31 3,316,415 +1.44(+1.25%)
Apr 13, 2020 116.42 116.42 113.21 114.87 3,031,913 +1.15(+1.01%)
Apr 09, 2020 120.53 120.89 111.74 113.72 5,108,353 -3.02(-2.59%)
Apr 08, 2020 114.38 118.31 111.52 116.74 5,995,723 +8.92(+8.27%)
Apr 07, 2020 116.16 116.69 107.64 107.83 3,425,601 -2.86(-2.58%)
Apr 06, 2020 105.12 111.42 105.09 110.68 3,776,210 +9.11(+8.97%)
Apr 03, 2020 107.17 107.87 100.14 101.57 3,446,719 -6.90(-6.36%)
Apr 02, 2020 104.64 109.08 103.77 108.47 2,512,011 +2.94(+2.79%)
Apr 01, 2020 107.88 110.43 104.43 105.53 2,763,382 -7.23(-6.42%)
Mar 31, 2020 113.92 116.10 110.90 112.76 2,844,462 -2.84(-2.45%)
Mar 30, 2020 113.81 116.81 110.89 115.60 2,452,597 +3.47(+3.09%)
Mar 27, 2020 111.64 115.63 107.87 112.13 2,817,100 -4.67(-4.00%)
Mar 26, 2020 111.00 118.10 110.67 116.80 2,918,747 +6.78(+6.16%)
Mar 25, 2020 112.86 118.05 106.88 110.02 4,444,103 -1.61(-1.44%)
Mar 24, 2020 109.73 113.27 107.34 111.63 3,241,111 +6.66(+6.34%)
Mar 23, 2020 103.17 106.99 99.73 104.97 4,229,477 +1.69(+1.64%)
Mar 20, 2020 105.90 110.38 99.12 103.28 4,816,717 -0.58(-0.55%)
Mar 19, 2020 91.92 108.02 90.55 103.85 4,995,095 +11.16(+12.04%)
Mar 18, 2020 84.06 93.64 83.51 92.70 7,523,414 +4.39(+4.97%)
Mar 17, 2020 86.39 93.13 82.48 88.31 5,953,562 +4.16(+4.94%)
Mar 16, 2020 85.55 92.87 84.15 84.15 4,746,859 -15.01(-15.14%)
Mar 13, 2020 95.28 99.20 89.27 99.16 4,597,023 +8.96(+9.93%)
Mar 12, 2020 95.97 97.81 89.46 90.20 5,544,592 -13.03(-12.62%)
Mar 11, 2020 109.16 110.01 100.92 103.23 5,116,212 -8.98(-8.01%)
Mar 10, 2020 111.72 113.22 105.89 112.21 3,832,976 +4.34(+4.03%)
Mar 09, 2020 111.96 113.06 105.87 107.87 4,351,380 -10.86(-9.15%)
Mar 06, 2020 116.94 121.50 115.12 118.73 4,179,141 -1.49(-1.24%)
Mar 05, 2020 122.15 123.19 119.13 120.22 3,403,075 -6.00(-4.75%)
Mar 04, 2020 124.97 126.26 122.30 126.22 3,084,042 +3.07(+2.49%)
Mar 03, 2020 129.54 131.55 122.66 123.14 4,723,146 -6.16(-4.77%)
Mar 02, 2020 131.56 131.87 125.17 129.31 4,773,737 -1.31(-1.01%)
Feb 28, 2020 124.91 130.64 124.04 130.62 4,750,584 +2.23(+1.74%)
Feb 27, 2020 130.24 134.62 126.28 128.39 3,819,808 -5.34(-3.99%)
Feb 26, 2020 136.40 138.23 132.83 133.73 2,989,715 -0.99(-0.73%)
Feb 25, 2020 144.03 144.16 133.99 134.72 4,564,821 -8.56(-5.97%)
Feb 24, 2020 144.58 145.93 141.22 143.28 3,367,914 -7.77(-5.15%)
Feb 21, 2020 151.06 151.88 149.61 151.05 1,778,172 -1.54(-1.01%)
Feb 20, 2020 149.03 152.90 147.58 152.59 2,812,717 +3.49(+2.34%)
Feb 19, 2020 147.12 149.61 146.96 149.10 1,834,441 +2.38(+1.62%)
Feb 18, 2020 147.41 148.89 144.70 146.72 2,079,380 -0.05(-0.03%)
Feb 14, 2020 148.47 149.24 146.19 146.77 1,814,594 -2.64(-1.77%)
Feb 13, 2020 146.00 149.74 144.79 149.40 2,836,387 +2.74(+1.87%)
Feb 12, 2020 147.30 147.87 145.48 146.66 1,734,256 +0.47(+0.32%)
Feb 11, 2020 146.44 147.64 145.15 146.19 2,179,681 +1.13(+0.78%)
Feb 10, 2020 146.93 148.31 144.53 145.06 4,265,800 +1.04(+0.72%)
Feb 07, 2020 136.29 145.68 135.48 144.03 7,060,058 +6.50(+4.73%)
Feb 06, 2020 140.07 140.07 137.39 137.52 1,843,438 -1.22(-0.88%)
Feb 05, 2020 138.33 139.58 137.70 138.75 2,176,305 +2.26(+1.65%)
Feb 04, 2020 135.43 137.16 135.09 136.49 2,781,516 +3.39(+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.