Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 114.65 115.28 113.05 114.20 97,711 -1.65(-1.42%)
Apr 29, 2020 114.16 116.07 113.80 115.85 117,225 +5.10(+4.60%)
Apr 28, 2020 112.86 112.95 110.00 110.75 62,174 -1.35(-1.20%)
Apr 27, 2020 109.48 112.82 109.00 112.10 57,589 +0.03(+0.03%)
Apr 24, 2020 110.65 112.60 109.49 112.07 31,400 +1.07(+0.96%)
Apr 23, 2020 111.97 114.06 110.62 111.00 43,914 -1.45(-1.29%)
Apr 22, 2020 112.45 112.65 111.25 112.45 50,022 -2.89(-2.51%)
Apr 21, 2020 116.36 118.01 114.58 115.34 52,660 -4.09(-3.42%)
Apr 20, 2020 118.74 121.06 118.33 119.43 49,341 -0.57(-0.47%)
Apr 17, 2020 119.47 120.00 117.96 120.00 73,200 +4.83(+4.19%)
Apr 16, 2020 116.20 116.20 113.44 115.17 84,732 -2.08(-1.77%)
Apr 15, 2020 118.56 118.71 116.42 117.25 74,966 -7.41(-5.94%)
Apr 14, 2020 122.40 125.83 122.22 124.66 67,542 +3.07(+2.52%)
Apr 13, 2020 124.24 124.24 119.00 121.59 46,042 -2.64(-2.13%)
Apr 09, 2020 121.70 124.24 121.42 124.23 46,200 +6.38(+5.41%)
Apr 08, 2020 116.87 118.42 115.57 117.85 63,568 +5.20(+4.62%)
Apr 07, 2020 116.10 116.10 112.09 112.65 55,103 +3.55(+3.25%)
Apr 06, 2020 107.02 109.55 106.64 109.10 105,429 +7.25(+7.12%)
Apr 03, 2020 102.52 102.80 100.99 101.85 82,300 -3.95(-3.73%)
Apr 02, 2020 107.39 108.39 105.34 105.80 42,718 -1.98(-1.84%)
Apr 01, 2020 108.56 109.91 107.11 107.78 53,150 -3.69(-3.31%)
Mar 31, 2020 113.15 114.41 111.02 111.47 44,492 -3.55(-3.09%)
Mar 30, 2020 112.00 115.48 111.33 115.02 63,472 +0.29(+0.25%)
Mar 27, 2020 115.62 117.72 113.74 114.73 75,100 -4.47(-3.75%)
Mar 26, 2020 115.32 119.47 114.53 119.20 68,982 +4.70(+4.11%)
Mar 25, 2020 112.59 116.01 111.00 114.50 158,813 +8.95(+8.48%)
Mar 24, 2020 103.13 106.48 102.20 105.55 67,195 +8.82(+9.12%)
Mar 23, 2020 96.76 99.19 96.21 96.73 152,645 -0.24(-0.25%)
Mar 20, 2020 102.43 104.02 95.00 96.97 424,000 +2.56(+2.72%)
Mar 19, 2020 93.52 97.26 92.53 94.41 276,012 +4.32(+4.80%)
Mar 18, 2020 93.98 94.80 87.65 90.09 397,507 -5.11(-5.37%)
Mar 17, 2020 95.21 97.00 94.08 95.20 185,386 +0.78(+0.83%)
Mar 16, 2020 93.56 101.63 93.17 94.42 442,942 -2.88(-2.96%)
Mar 13, 2020 102.19 102.19 93.89 97.30 422,000 +1.35(+1.41%)
Mar 12, 2020 101.89 101.95 91.00 95.95 418,614 -16.01(-14.30%)
Mar 11, 2020 115.19 115.75 110.59 111.96 272,540 -17.58(-13.57%)
Mar 10, 2020 130.67 130.83 124.82 129.54 61,566 +2.06(+1.62%)
Mar 09, 2020 130.39 131.29 127.48 127.48 69,433 -8.77(-6.44%)
Mar 06, 2020 135.63 137.14 134.84 136.25 325,900 -1.99(-1.44%)
Mar 05, 2020 138.96 140.11 137.41 138.24 111,553 -4.31(-3.02%)
Mar 04, 2020 140.38 142.55 138.91 142.55 110,218 +3.78(+2.72%)
Mar 03, 2020 141.17 142.91 137.51 138.77 151,083 +1.28(+0.93%)
Mar 02, 2020 138.48 138.77 135.82 137.49 359,960 -1.67(-1.20%)
Feb 28, 2020 135.43 139.16 134.00 139.16 293,300 -0.44(-0.32%)
Feb 27, 2020 141.26 142.79 139.47 139.60 89,372 -1.95(-1.38%)
Feb 26, 2020 143.77 144.81 140.64 141.55 51,338 -0.65(-0.46%)
Feb 25, 2020 146.53 147.00 142.12 142.20 67,442 -0.70(-0.49%)
Feb 24, 2020 144.03 145.25 142.87 142.90 51,772 -10.20(-6.66%)
Feb 21, 2020 154.35 154.77 152.42 153.10 30,200 -1.84(-1.19%)
Feb 20, 2020 155.61 156.37 153.65 154.94 27,241 -3.09(-1.95%)
Feb 19, 2020 157.18 158.33 157.18 158.03 34,911 +3.88(+2.51%)
Feb 18, 2020 154.05 154.81 153.94 154.15 42,212 -1.96(-1.26%)
Feb 14, 2020 157.23 157.36 156.08 156.11 25,300 -0.21(-0.13%)
Feb 13, 2020 155.61 156.57 154.67 156.32 27,079 -2.42(-1.52%)
Feb 12, 2020 158.73 158.99 158.08 158.74 48,001 +1.98(+1.26%)
Feb 11, 2020 155.98 157.04 155.57 156.76 81,291 +0.29(+0.19%)
Feb 10, 2020 157.33 157.97 155.77 156.47 27,754 -1.48(-0.94%)
Feb 07, 2020 158.93 159.12 157.79 157.95 26,500 -1.31(-0.82%)
Feb 06, 2020 159.57 159.57 158.96 159.26 39,245 -1.10(-0.69%)
Feb 05, 2020 160.27 160.49 159.45 160.36 36,098 -0.92(-0.57%)
Feb 04, 2020 161.33 161.76 160.57 161.28 51,218 +3.58(+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.