Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 98.16 99.20 97.73 98.26 29,803 -0.51(-0.52%)
Apr 29, 2020 97.51 99.21 96.89 98.77 35,495 +2.67(+2.78%)
Apr 28, 2020 99.07 99.07 95.94 96.10 31,583 -1.80(-1.84%)
Apr 27, 2020 97.17 98.25 97.17 97.90 34,895 +2.10(+2.19%)
Apr 24, 2020 95.10 95.90 94.36 95.80 19,421 +1.37(+1.45%)
Apr 23, 2020 95.00 95.60 94.36 94.43 39,313 -0.29(-0.30%)
Apr 22, 2020 94.36 95.08 94.17 94.72 23,111 +1.88(+2.02%)
Apr 21, 2020 94.35 94.74 91.81 92.84 41,171 -2.87(-3.00%)
Apr 20, 2020 95.33 97.08 95.06 95.72 43,435 +0.01(+0.01%)
Apr 17, 2020 95.40 95.88 93.83 95.71 43,774 +1.88(+2.00%)
Apr 16, 2020 92.81 93.84 92.35 93.83 40,472 +1.98(+2.15%)
Apr 15, 2020 90.97 92.62 90.68 91.85 31,994 -0.55(-0.59%)
Apr 14, 2020 90.68 92.49 90.63 92.40 52,689 +3.51(+3.95%)
Apr 13, 2020 88.85 88.94 87.25 88.89 22,214 +0.05(+0.06%)
Apr 09, 2020 88.85 89.71 88.18 88.84 23,447 +0.78(+0.88%)
Apr 08, 2020 87.68 88.27 86.65 88.06 22,751 +1.43(+1.65%)
Apr 07, 2020 89.44 89.44 86.62 86.63 38,170 -0.32(-0.37%)
Apr 06, 2020 84.17 87.25 83.93 86.95 31,284 +5.35(+6.55%)
Apr 03, 2020 82.84 83.16 80.49 81.60 32,604 -1.22(-1.48%)
Apr 02, 2020 80.87 83.00 80.81 82.83 36,883 +1.49(+1.83%)
Apr 01, 2020 82.48 83.55 80.74 81.34 32,558 -3.87(-4.54%)
Mar 31, 2020 85.93 87.14 84.84 85.20 21,253 -0.87(-1.02%)
Mar 30, 2020 83.23 86.13 83.23 86.08 47,047 +3.19(+3.85%)
Mar 27, 2020 82.43 85.25 81.91 82.89 49,108 -1.96(-2.31%)
Mar 26, 2020 80.52 84.86 80.52 84.84 166,442 +5.11(+6.41%)
Mar 25, 2020 80.86 82.70 79.00 79.74 92,405 -0.18(-0.22%)
Mar 24, 2020 79.08 80.98 77.87 79.92 79,198 +4.19(+5.54%)
Mar 23, 2020 74.77 76.30 72.43 75.72 62,320 +1.12(+1.50%)
Mar 20, 2020 78.67 79.51 74.28 74.60 77,807 -2.64(-3.42%)
Mar 19, 2020 73.29 78.43 72.30 77.24 136,134 +3.52(+4.77%)
Mar 18, 2020 72.92 76.08 69.90 73.73 104,744 -3.67(-4.74%)
Mar 17, 2020 74.40 78.39 71.94 77.40 107,803 +3.77(+5.12%)
Mar 16, 2020 73.57 78.76 72.71 73.63 89,448 -10.00(-11.96%)
Mar 13, 2020 82.58 83.74 77.65 83.63 69,050 +4.79(+6.07%)
Mar 12, 2020 80.11 82.54 77.36 78.84 158,224 -7.33(-8.51%)
Mar 11, 2020 87.37 87.53 84.88 86.17 35,510 -2.99(-3.35%)
Mar 10, 2020 88.72 89.16 85.44 89.16 75,120 +2.90(+3.36%)
Mar 09, 2020 86.98 89.87 85.37 86.26 110,684 -7.36(-7.86%)
Mar 06, 2020 93.24 93.94 91.43 93.63 53,348 -2.23(-2.32%)
Mar 05, 2020 96.22 97.36 95.13 95.85 23,933 -2.44(-2.49%)
Mar 04, 2020 96.42 98.35 96.14 98.29 109,664 +3.46(+3.65%)
Mar 03, 2020 97.40 98.68 94.00 94.84 67,931 -2.72(-2.79%)
Mar 02, 2020 94.78 97.64 94.06 97.56 65,549 +2.95(+3.12%)
Feb 28, 2020 91.78 94.61 90.89 94.61 107,702 -0.50(-0.52%)
Feb 27, 2020 95.78 98.03 94.75 95.11 99,216 -3.35(-3.40%)
Feb 26, 2020 98.95 100.62 97.99 98.45 91,952 -0.22(-0.22%)
Feb 25, 2020 101.63 101.94 98.34 98.67 95,711 -2.66(-2.63%)
Feb 24, 2020 99.93 102.04 99.41 101.33 78,017 -2.35(-2.27%)
Feb 21, 2020 105.08 105.08 103.27 103.69 38,752 -1.61(-1.53%)
Feb 20, 2020 105.90 106.30 103.60 105.30 22,875 -0.92(-0.87%)
Feb 19, 2020 105.88 106.70 105.88 106.22 18,028 +0.96(+0.91%)
Feb 18, 2020 105.20 105.48 104.94 105.26 28,541 -0.12(-0.11%)
Feb 14, 2020 105.67 106.19 105.02 105.38 26,070 -0.06(-0.06%)
Feb 13, 2020 104.11 105.91 104.11 105.44 23,762 +0.87(+0.83%)
Feb 12, 2020 104.51 104.66 103.97 104.57 27,685 +0.62(+0.59%)
Feb 11, 2020 103.93 104.56 103.77 103.96 25,058 +0.54(+0.52%)
Feb 10, 2020 102.53 103.42 102.33 103.42 26,269 +0.87(+0.85%)
Feb 07, 2020 102.85 103.20 102.33 102.55 26,875 -0.72(-0.69%)
Feb 06, 2020 102.21 103.34 102.21 103.26 27,589 +1.77(+1.74%)
Feb 05, 2020 103.32 103.32 101.19 101.49 37,018 -0.88(-0.86%)
Feb 04, 2020 101.77 102.58 101.58 102.37 45,958 +1.88(+1.87%)
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.