Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 100.67 101.01 100.67 100.76 2,011,086 -0.05(-0.05%)
Apr 29, 2020 100.96 100.96 100.69 100.81 1,405,593 -0.02(-0.02%)
Apr 28, 2020 101.39 101.41 100.79 100.83 1,526,694 -0.44(-0.44%)
Apr 27, 2020 101.24 101.31 100.91 101.28 1,948,667 -0.04(-0.04%)
Apr 24, 2020 101.29 101.32 100.75 101.31 2,001,827 -0.04(-0.04%)
Apr 23, 2020 101.60 101.72 101.30 101.35 1,649,648 -0.49(-0.48%)
Apr 22, 2020 101.97 102.02 101.65 101.84 1,058,185 -0.10(-0.10%)
Apr 21, 2020 102.40 102.44 101.84 101.94 1,476,387 -0.51(-0.49%)
Apr 20, 2020 102.75 102.76 102.33 102.44 1,523,318 -0.38(-0.37%)
Apr 17, 2020 103.06 103.06 102.75 102.83 999,147 -0.08(-0.08%)
Apr 16, 2020 102.87 103.02 102.65 102.91 1,454,974 -0.25(-0.24%)
Apr 15, 2020 102.76 103.22 102.75 103.15 1,822,322 +0.57(+0.56%)
Apr 14, 2020 102.78 102.90 102.56 102.58 1,365,725 +0.22(+0.21%)
Apr 13, 2020 102.36 102.64 102.19 102.36 1,509,202 -0.11(-0.11%)
Apr 09, 2020 102.24 102.79 102.01 102.47 2,825,673 +0.71(+0.70%)
Apr 08, 2020 101.78 101.91 101.50 101.76 1,606,826 +0.36(+0.36%)
Apr 07, 2020 101.31 101.78 101.14 101.39 1,544,311 +0.66(+0.66%)
Apr 06, 2020 100.91 101.05 100.28 100.73 1,513,534 +1.15(+1.16%)
Apr 03, 2020 99.42 100.25 99.42 99.58 2,588,443 -0.13(-0.13%)
Apr 02, 2020 99.56 99.95 99.39 99.71 2,177,239 +0.01(+0.01%)
Apr 01, 2020 101.24 101.88 98.40 99.70 4,705,365 -2.47(-2.41%)
Mar 31, 2020 102.84 103.10 102.17 102.17 1,867,778 -0.73(-0.71%)
Mar 30, 2020 103.24 103.24 102.64 102.90 1,997,645 +0.29(+0.28%)
Mar 27, 2020 103.19 104.86 101.98 102.61 4,816,423 -1.36(-1.30%)
Mar 26, 2020 101.16 104.46 101.12 103.97 5,168,028 +3.44(+3.43%)
Mar 25, 2020 97.55 101.23 97.19 100.52 4,984,068 +4.22(+4.38%)
Mar 24, 2020 95.12 97.10 94.75 96.30 4,352,472 +2.06(+2.19%)
Mar 23, 2020 92.64 94.90 91.34 94.24 5,008,999 +1.75(+1.90%)
Mar 20, 2020 91.94 95.37 91.58 92.48 5,863,154 +0.71(+0.77%)
Mar 19, 2020 92.29 92.93 90.43 91.78 5,562,141 -2.16(-2.30%)
Mar 18, 2020 98.35 98.90 92.61 93.94 5,233,293 -6.16(-6.15%)
Mar 17, 2020 99.33 100.80 98.99 100.10 2,695,176 +0.65(+0.65%)
Mar 16, 2020 98.37 100.23 97.14 99.45 2,658,413 -1.37(-1.35%)
Mar 13, 2020 100.37 101.60 99.46 100.81 7,050,474 +2.22(+2.26%)
Mar 12, 2020 101.81 102.21 97.32 98.59 6,178,426 -5.02(-4.84%)
Mar 11, 2020 105.18 105.18 103.37 103.60 3,001,492 -1.57(-1.50%)
Mar 10, 2020 106.33 106.33 104.98 105.18 2,637,811 -1.15(-1.08%)
Mar 09, 2020 105.59 106.81 105.54 106.33 10,944,461 +0.73(+0.69%)
Mar 06, 2020 105.99 105.99 105.51 105.59 3,466,391 +0.02(+0.02%)
Mar 05, 2020 105.68 105.68 105.51 105.58 1,439,553 +0.12(+0.11%)
Mar 04, 2020 105.64 105.70 105.42 105.46 1,593,606 -0.12(-0.11%)
Mar 03, 2020 105.62 105.77 105.54 105.58 2,920,281 +0.12(+0.11%)
Mar 02, 2020 105.64 105.73 105.40 105.46 1,574,336 +0.15(+0.14%)
Feb 28, 2020 105.66 105.68 105.27 105.31 3,124,507 -0.21(-0.20%)
Feb 27, 2020 105.69 105.71 105.44 105.51 1,363,316 +0.05(+0.04%)
Feb 26, 2020 105.42 105.59 105.41 105.47 861,175 -0.05(-0.04%)
Feb 25, 2020 105.41 105.56 105.36 105.51 1,380,845 +0.10(+0.09%)
Feb 24, 2020 105.41 105.42 105.33 105.41 1,074,425 +0.45(+0.43%)
Feb 21, 2020 104.83 104.99 104.80 104.96 2,381,062 +0.28(+0.27%)
Feb 20, 2020 104.61 104.70 104.59 104.68 744,655 +0.14(+0.13%)
Feb 19, 2020 104.47 104.56 104.44 104.55 832,789 +0.08(+0.08%)
Feb 18, 2020 104.43 104.47 104.38 104.47 881,352 +0.10(+0.10%)
Feb 14, 2020 104.32 104.38 104.30 104.37 979,068 +0.14(+0.13%)
Feb 13, 2020 104.27 104.27 104.20 104.23 759,485 +0.00(+0.00%)
Feb 12, 2020 104.23 104.25 104.20 104.23 1,230,847 -0.07(-0.07%)
Feb 11, 2020 104.24 104.31 104.22 104.30 686,351 +0.04(+0.03%)
Feb 10, 2020 104.23 104.29 104.21 104.27 744,403 +0.06(+0.06%)
Feb 07, 2020 104.23 104.25 104.16 104.20 609,784 +0.20(+0.19%)
Feb 06, 2020 104.06 104.06 103.98 104.01 927,082 -0.05(-0.04%)
Feb 05, 2020 104.06 104.09 103.99 104.05 726,346 -0.09(-0.09%)
Feb 04, 2020 104.16 104.19 104.10 104.14 823,592 -0.18(-0.17%)
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.