Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.30 118.98 116.52 118.19 7,591,908 -0.96(-0.80%)
Apr 29, 2020 122.19 122.38 118.74 119.15 7,505,970 -2.64(-2.17%)
Apr 28, 2020 122.20 123.01 120.31 121.79 7,469,992 +1.66(+1.38%)
Apr 27, 2020 120.09 120.80 119.62 120.13 4,485,150 +0.09(+0.07%)
Apr 24, 2020 116.92 120.45 116.73 120.04 4,550,453 +3.66(+3.15%)
Apr 23, 2020 118.38 119.84 116.17 116.38 6,187,082 -2.11(-1.78%)
Apr 22, 2020 118.33 119.42 117.24 118.49 4,571,920 +1.50(+1.28%)
Apr 21, 2020 118.06 118.77 116.67 116.98 4,879,535 -3.23(-2.68%)
Apr 20, 2020 122.35 122.74 120.17 120.21 4,471,960 -2.68(-2.18%)
Apr 17, 2020 123.05 123.29 120.53 122.89 5,447,001 +1.71(+1.41%)
Apr 16, 2020 122.37 122.37 119.58 121.18 5,106,780 +0.54(+0.45%)
Apr 15, 2020 122.53 122.90 119.45 120.64 6,461,751 -3.01(-2.43%)
Apr 14, 2020 118.83 123.86 118.25 123.65 7,026,288 +6.71(+5.74%)
Apr 13, 2020 117.66 119.14 115.64 116.94 4,235,912 -2.45(-2.05%)
Apr 09, 2020 118.01 120.68 117.50 119.39 6,158,866 +0.91(+0.77%)
Apr 08, 2020 115.82 119.08 115.37 118.48 5,866,256 +1.90(+1.63%)
Apr 07, 2020 118.57 120.68 116.41 116.57 7,000,049 -0.61(-0.52%)
Apr 06, 2020 114.95 118.05 111.94 117.18 9,225,156 +5.87(+5.27%)
Apr 03, 2020 110.06 112.01 109.39 111.31 6,214,271 +0.65(+0.59%)
Apr 02, 2020 104.72 111.84 104.07 110.66 6,919,084 +5.13(+4.86%)
Apr 01, 2020 104.77 109.27 103.34 105.53 7,692,655 -1.77(-1.65%)
Mar 31, 2020 111.62 112.30 106.79 107.30 7,937,855 -4.81(-4.29%)
Mar 30, 2020 108.65 112.43 108.56 112.11 7,741,998 +4.48(+4.17%)
Mar 27, 2020 105.93 111.37 105.42 107.62 11,027,644 +0.18(+0.17%)
Mar 26, 2020 100.70 108.82 100.58 107.44 11,615,462 +6.93(+6.90%)
Mar 25, 2020 100.72 103.96 99.21 100.51 10,615,603 -1.20(-1.18%)
Mar 24, 2020 98.21 102.23 97.71 101.71 12,812,239 +7.74(+8.23%)
Mar 23, 2020 94.70 100.84 91.91 93.97 15,587,617 +1.12(+1.20%)
Mar 20, 2020 105.64 105.83 90.61 92.85 14,654,912 -11.98(-11.43%)
Mar 19, 2020 108.49 109.08 103.69 104.83 10,513,989 -3.20(-2.96%)
Mar 18, 2020 107.96 114.11 101.64 108.03 17,069,696 -6.08(-5.32%)
Mar 17, 2020 104.26 114.23 103.99 114.11 15,941,007 +13.07(+12.94%)
Mar 16, 2020 102.47 110.62 100.06 101.04 12,012,166 -12.83(-11.27%)
Mar 13, 2020 107.82 113.99 102.81 113.87 13,439,928 +10.82(+10.50%)
Mar 12, 2020 109.09 111.68 101.48 103.05 14,335,663 -12.87(-11.11%)
Mar 11, 2020 116.66 118.42 114.03 115.92 8,359,543 -3.92(-3.27%)
Mar 10, 2020 117.98 120.23 113.34 119.84 9,243,531 +3.55(+3.06%)
Mar 09, 2020 116.31 119.14 114.52 116.29 9,755,941 -6.34(-5.17%)
Mar 06, 2020 117.54 123.44 117.44 122.63 7,560,771 -0.75(-0.61%)
Mar 05, 2020 124.02 126.35 122.11 123.38 7,363,860 -2.98(-2.36%)
Mar 04, 2020 120.86 126.65 120.70 126.36 8,604,252 +6.04(+5.02%)
Mar 03, 2020 121.75 123.95 119.57 120.32 9,835,417 -1.78(-1.45%)
Mar 02, 2020 117.14 122.26 116.89 122.09 9,582,362 +4.92(+4.20%)
Feb 28, 2020 118.24 118.69 113.90 117.17 15,967,249 -3.85(-3.18%)
Feb 27, 2020 125.49 127.03 120.97 121.02 9,694,744 -4.98(-3.95%)
Feb 26, 2020 126.40 127.57 125.27 126.00 6,938,240 +0.78(+0.62%)
Feb 25, 2020 126.54 128.13 124.75 125.22 8,548,028 -1.37(-1.08%)
Feb 24, 2020 129.44 130.59 126.51 126.58 5,661,852 -2.85(-2.20%)
Feb 21, 2020 128.73 129.50 128.50 129.43 4,813,647 +0.61(+0.48%)
Feb 20, 2020 129.36 129.39 127.75 128.82 3,161,754 -0.33(-0.25%)
Feb 19, 2020 129.23 129.99 129.11 129.15 3,356,029 -0.06(-0.05%)
Feb 18, 2020 130.55 130.63 129.03 129.21 5,565,129 -1.23(-0.95%)
Feb 14, 2020 130.07 130.59 129.51 130.44 4,006,940 +0.46(+0.35%)
Feb 13, 2020 128.90 130.57 127.36 129.98 5,680,343 +0.35(+0.27%)
Feb 12, 2020 130.17 130.22 128.99 129.64 4,737,898 +0.00(+0.00%)
Feb 11, 2020 129.75 129.88 128.56 129.64 4,361,484 +0.37(+0.29%)
Feb 10, 2020 129.50 129.94 128.79 129.26 4,254,475 +0.26(+0.20%)
Feb 07, 2020 128.02 129.32 127.64 129.01 3,536,934 +0.92(+0.72%)
Feb 06, 2020 128.36 128.94 127.85 128.08 4,024,390 +0.03(+0.02%)
Feb 05, 2020 127.51 128.31 127.28 128.06 3,949,416 +0.96(+0.75%)
Feb 04, 2020 127.08 127.84 126.11 127.10 3,937,503 +0.63(+0.50%)
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.