Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 83.10 83.58 81.87 83.11 3,253,592 -0.02(-0.02%)
Apr 29, 2020 85.75 85.80 82.87 83.13 3,387,558 -1.50(-1.77%)
Apr 28, 2020 84.72 86.57 84.20 84.63 2,129,704 +1.01(+1.21%)
Apr 27, 2020 83.78 84.39 83.47 83.62 1,956,191 +0.39(+0.47%)
Apr 24, 2020 82.77 83.62 82.59 83.23 2,828,700 +0.21(+0.25%)
Apr 23, 2020 84.82 85.19 82.86 83.02 2,426,428 -1.98(-2.33%)
Apr 22, 2020 83.55 85.67 83.07 85.00 2,512,409 +2.53(+3.07%)
Apr 21, 2020 81.77 82.84 80.91 82.47 3,013,835 -0.44(-0.53%)
Apr 20, 2020 87.32 87.32 82.83 82.91 2,331,360 -3.47(-4.02%)
Apr 17, 2020 85.45 86.97 84.58 86.38 2,323,500 +2.33(+2.77%)
Apr 16, 2020 84.30 84.70 82.78 84.05 1,802,895 +0.44(+0.53%)
Apr 15, 2020 85.08 85.50 83.29 83.61 2,558,773 -2.64(-3.06%)
Apr 14, 2020 85.53 86.38 84.65 86.25 2,187,772 +2.75(+3.29%)
Apr 13, 2020 85.64 86.60 82.56 83.50 2,076,667 -2.81(-3.26%)
Apr 09, 2020 83.99 88.29 83.99 86.31 4,003,700 +3.01(+3.61%)
Apr 08, 2020 79.26 83.87 79.00 83.30 2,912,851 +4.55(+5.78%)
Apr 07, 2020 80.68 81.16 77.94 78.75 4,037,569 +0.16(+0.20%)
Apr 06, 2020 74.87 79.78 74.59 78.59 3,610,275 +6.09(+8.40%)
Apr 03, 2020 75.83 76.72 71.20 72.50 3,964,000 -4.29(-5.59%)
Apr 02, 2020 73.63 77.58 72.39 76.79 4,959,867 +2.22(+2.98%)
Apr 01, 2020 77.45 78.91 73.82 74.57 3,570,112 -5.41(-6.76%)
Mar 31, 2020 82.68 83.49 79.24 79.98 6,250,056 -3.73(-4.46%)
Mar 30, 2020 84.87 86.45 79.83 83.71 5,390,573 +0.31(+0.37%)
Mar 27, 2020 79.79 86.59 79.13 83.40 3,255,200 +1.60(+1.96%)
Mar 26, 2020 73.48 82.88 73.25 81.80 3,903,486 +8.51(+11.61%)
Mar 25, 2020 71.38 76.31 69.35 73.29 5,448,598 +1.24(+1.72%)
Mar 24, 2020 71.66 73.78 68.09 72.05 4,937,351 +2.05(+2.93%)
Mar 23, 2020 71.02 71.84 65.14 70.00 5,499,394 -1.45(-2.03%)
Mar 20, 2020 80.95 81.10 70.26 71.45 5,611,000 -9.36(-11.58%)
Mar 19, 2020 88.00 88.06 79.57 80.81 4,741,152 -7.47(-8.46%)
Mar 18, 2020 85.02 92.86 81.01 88.28 5,517,910 -2.92(-3.20%)
Mar 17, 2020 83.64 95.77 83.49 91.20 6,640,278 +9.54(+11.68%)
Mar 16, 2020 78.57 86.18 77.76 81.66 5,563,947 -4.81(-5.56%)
Mar 13, 2020 86.43 87.15 81.71 86.47 5,127,500 +3.93(+4.76%)
Mar 12, 2020 83.74 85.97 73.53 82.54 7,534,018 -7.18(-8.00%)
Mar 11, 2020 92.91 92.96 88.04 89.72 4,213,641 -5.00(-5.28%)
Mar 10, 2020 98.32 98.33 91.23 94.72 5,727,925 -0.24(-0.25%)
Mar 09, 2020 92.81 99.39 92.52 94.96 6,660,614 -2.74(-2.80%)
Mar 06, 2020 95.90 97.72 93.85 97.70 5,815,500 -1.09(-1.10%)
Mar 05, 2020 98.37 100.18 97.72 98.79 5,281,948 -1.03(-1.03%)
Mar 04, 2020 96.37 100.65 96.37 99.82 4,027,236 +4.37(+4.58%)
Mar 03, 2020 94.97 97.80 94.05 95.45 6,823,017 +0.36(+0.38%)
Mar 02, 2020 89.55 95.31 89.33 95.09 4,936,248 +5.83(+6.53%)
Feb 28, 2020 90.03 90.03 86.42 89.26 6,764,100 -2.60(-2.83%)
Feb 27, 2020 97.31 97.51 91.79 91.86 5,864,285 -5.57(-5.72%)
Feb 26, 2020 98.40 99.02 97.39 97.43 3,258,450 -0.74(-0.75%)
Feb 25, 2020 100.23 100.62 97.93 98.17 3,356,542 -1.87(-1.87%)
Feb 24, 2020 101.63 102.30 100.03 100.04 3,279,044 -1.67(-1.64%)
Feb 21, 2020 102.05 103.14 101.61 101.71 3,361,300 -0.67(-0.65%)
Feb 20, 2020 102.95 103.99 102.04 102.38 3,344,545 -1.12(-1.08%)
Feb 19, 2020 104.15 104.39 103.44 103.50 1,910,010 -0.83(-0.80%)
Feb 18, 2020 104.08 104.63 103.83 104.33 2,121,900 +0.57(+0.55%)
Feb 14, 2020 103.15 103.88 102.92 103.76 1,377,000 +0.91(+0.88%)
Feb 13, 2020 102.20 103.18 101.66 102.85 2,555,109 +1.06(+1.04%)
Feb 12, 2020 101.78 102.35 101.35 101.79 1,503,509 -0.43(-0.42%)
Feb 11, 2020 102.00 102.42 101.76 102.22 1,497,982 +0.30(+0.29%)
Feb 10, 2020 101.67 101.98 101.21 101.92 1,541,038 +0.58(+0.57%)
Feb 07, 2020 102.04 102.19 101.24 101.34 2,260,900 -0.91(-0.89%)
Feb 06, 2020 101.98 102.72 101.98 102.25 2,752,230 +0.13(+0.13%)
Feb 05, 2020 102.73 103.10 101.97 102.12 4,064,614 -0.75(-0.73%)
Feb 04, 2020 103.82 104.97 102.85 102.87 3,203,240 -1.35(-1.30%)
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.