Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 109.08 109.95 106.51 107.80 18,690,862 -4.09(-3.65%)
Apr 29, 2020 109.58 112.33 108.21 111.89 20,196,366 +6.02(+5.69%)
Apr 28, 2020 108.44 109.70 105.64 105.86 16,555,035 +0.15(+0.14%)
Apr 27, 2020 101.67 106.17 101.28 105.72 15,565,009 +4.85(+4.81%)
Apr 24, 2020 101.45 101.59 99.20 100.86 13,665,493 +0.19(+0.19%)
Apr 23, 2020 100.32 102.20 99.14 100.67 17,185,106 +0.01(+0.01%)
Apr 22, 2020 101.47 102.30 100.56 100.66 11,520,801 +0.45(+0.45%)
Apr 21, 2020 99.69 101.18 98.81 100.21 16,148,210 -1.72(-1.68%)
Apr 20, 2020 103.24 104.52 101.67 101.93 17,064,016 -4.36(-4.10%)
Apr 17, 2020 105.86 106.44 104.01 106.28 17,985,326 +4.60(+4.52%)
Apr 16, 2020 103.19 103.38 100.56 101.69 18,030,600 -1.35(-1.31%)
Apr 15, 2020 103.72 104.54 102.37 103.03 14,192,491 -2.65(-2.51%)
Apr 14, 2020 105.16 107.29 103.56 105.69 19,919,336 +2.52(+2.44%)
Apr 13, 2020 104.37 104.53 99.29 103.16 17,356,456 -1.00(-0.96%)
Apr 09, 2020 107.57 107.64 103.19 104.16 31,588,114 +3.42(+3.39%)
Apr 08, 2020 100.20 102.02 98.33 100.74 22,544,614 -0.17(-0.17%)
Apr 07, 2020 104.52 105.55 99.92 100.91 22,958,960 +1.65(+1.67%)
Apr 06, 2020 96.94 99.86 94.21 99.26 20,465,658 +5.68(+6.07%)
Apr 03, 2020 96.00 96.61 92.41 93.58 14,862,882 -3.08(-3.19%)
Apr 02, 2020 93.89 96.93 93.89 96.66 13,976,144 +2.04(+2.16%)
Apr 01, 2020 93.20 97.08 92.26 94.61 18,355,248 -1.67(-1.74%)
Mar 31, 2020 99.89 102.83 95.85 96.29 21,619,218 -3.19(-3.21%)
Mar 30, 2020 95.69 100.13 91.80 99.48 23,189,544 +3.39(+3.53%)
Mar 27, 2020 100.12 101.16 95.23 96.09 30,691,200 -8.93(-8.50%)
Mar 26, 2020 100.50 107.38 100.47 105.02 24,606,662 +4.61(+4.60%)
Mar 25, 2020 100.33 105.58 95.20 100.40 28,616,156 +2.60(+2.66%)
Mar 24, 2020 92.03 98.85 91.50 97.80 32,619,292 +12.32(+14.41%)
Mar 23, 2020 84.22 87.00 80.83 85.48 32,334,402 -0.22(-0.26%)
Mar 20, 2020 95.68 96.67 85.56 85.70 32,061,854 -8.92(-9.43%)
Mar 19, 2020 87.71 97.08 84.83 94.62 30,957,246 +6.11(+6.90%)
Mar 18, 2020 87.31 89.05 78.81 88.51 43,719,248 -4.71(-5.06%)
Mar 17, 2020 95.49 97.14 90.85 93.23 27,601,060 -1.48(-1.56%)
Mar 16, 2020 91.50 97.96 89.71 94.70 35,481,840 -7.49(-7.33%)
Mar 13, 2020 100.45 102.54 91.95 102.19 41,093,492 +12.96(+14.52%)
Mar 12, 2020 97.30 99.68 89.23 89.23 40,498,292 -15.94(-15.15%)
Mar 11, 2020 108.07 108.55 102.53 105.17 24,865,718 -5.93(-5.34%)
Mar 10, 2020 107.75 111.22 102.10 111.10 24,145,954 +7.09(+6.81%)
Mar 09, 2020 108.34 110.07 103.94 104.01 26,300,754 -10.89(-9.47%)
Mar 06, 2020 110.40 115.49 109.96 114.90 22,974,232 +1.29(+1.13%)
Mar 05, 2020 116.48 116.58 111.75 113.61 22,454,532 -5.18(-4.36%)
Mar 04, 2020 118.57 118.85 115.11 118.79 13,875,771 +2.72(+2.34%)
Mar 03, 2020 120.76 121.38 114.78 116.07 19,580,572 -3.52(-2.94%)
Mar 02, 2020 118.74 119.59 115.65 119.59 21,835,862 +2.32(+1.98%)
Feb 28, 2020 114.14 117.93 112.84 117.27 35,569,348 -0.39(-0.33%)
Feb 27, 2020 119.42 122.50 117.54 117.66 30,894,076 -5.30(-4.31%)
Feb 26, 2020 125.71 127.95 121.73 122.96 31,297,466 -4.81(-3.77%)
Feb 25, 2020 133.32 133.50 127.56 127.77 21,040,634 -4.80(-3.62%)
Feb 24, 2020 132.47 134.00 130.78 132.58 19,377,332 -5.94(-4.29%)
Feb 21, 2020 139.41 139.43 138.13 138.52 7,750,979 -1.39(-1.00%)
Feb 20, 2020 141.17 141.17 138.40 139.91 5,998,672 -0.93(-0.66%)
Feb 19, 2020 139.18 141.41 138.78 140.84 7,098,839 +2.15(+1.55%)
Feb 18, 2020 138.57 139.21 137.65 138.69 8,242,525 -0.40(-0.29%)
Feb 14, 2020 140.64 140.82 138.68 139.09 9,140,192 -1.36(-0.96%)
Feb 13, 2020 140.71 141.44 140.36 140.44 7,564,631 -0.95(-0.67%)
Feb 12, 2020 140.88 141.76 140.41 141.39 8,187,235 +0.95(+0.67%)
Feb 11, 2020 142.39 142.53 140.00 140.44 10,821,287 -1.69(-1.19%)
Feb 10, 2020 140.57 142.13 140.00 142.13 8,174,902 +1.56(+1.11%)
Feb 07, 2020 141.43 141.53 139.66 140.56 10,984,483 -1.67(-1.18%)
Feb 06, 2020 141.46 143.48 140.76 142.24 9,531,233 +1.32(+0.94%)
Feb 05, 2020 146.12 146.82 138.12 140.91 27,908,766 -3.35(-2.32%)
Feb 04, 2020 145.02 145.12 142.78 144.26 23,489,468 +3.40(+2.41%)
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.