Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 86.19 88.78 85.66 86.43 2,319,667 -1.03(-1.18%)
Apr 29, 2020 90.53 90.53 86.25 87.46 3,261,044 -0.81(-0.92%)
Apr 28, 2020 90.12 90.47 87.21 88.27 2,664,592 +0.08(+0.09%)
Apr 27, 2020 87.10 88.71 86.98 88.19 1,840,087 +2.30(+2.68%)
Apr 24, 2020 85.78 86.40 84.23 85.89 2,132,100 +0.28(+0.33%)
Apr 23, 2020 86.68 87.33 84.55 85.61 2,108,911 -1.18(-1.36%)
Apr 22, 2020 83.00 87.46 82.70 86.79 2,923,281 +5.59(+6.88%)
Apr 21, 2020 80.09 81.77 79.90 81.20 2,768,825 -0.87(-1.06%)
Apr 20, 2020 82.81 84.13 81.60 82.07 1,827,522 -2.10(-2.49%)
Apr 17, 2020 83.14 84.97 82.09 84.17 3,326,600 -0.83(-0.98%)
Apr 16, 2020 77.58 80.19 76.70 85.00 2,376,028 +7.36(+9.48%)
Apr 15, 2020 77.19 78.48 76.48 77.64 1,904,535 -2.25(-2.82%)
Apr 14, 2020 78.30 80.41 77.39 79.89 2,502,880 +2.83(+3.67%)
Apr 13, 2020 79.78 80.13 75.17 77.06 2,010,931 -3.31(-4.12%)
Apr 09, 2020 77.59 82.10 77.00 80.37 4,199,800 +5.00(+6.63%)
Apr 08, 2020 72.22 75.66 70.86 75.37 3,681,396 +4.02(+5.63%)
Apr 07, 2020 73.99 75.50 70.00 71.35 3,908,632 +0.85(+1.21%)
Apr 06, 2020 66.55 71.18 66.47 70.50 3,683,732 +7.20(+11.37%)
Apr 03, 2020 65.71 66.09 62.16 63.30 2,631,500 -2.75(-4.16%)
Apr 02, 2020 67.31 68.94 64.54 66.05 3,399,677 -1.60(-2.37%)
Apr 01, 2020 65.00 68.18 64.25 67.65 3,315,472 -0.88(-1.28%)
Mar 31, 2020 70.13 71.93 68.07 68.53 3,796,779 -2.14(-3.03%)
Mar 30, 2020 68.12 72.00 68.00 70.67 4,274,632 +2.14(+3.12%)
Mar 27, 2020 72.24 72.63 68.05 68.53 4,000,000 -7.22(-9.53%)
Mar 26, 2020 74.14 76.19 71.79 75.75 4,876,384 +2.88(+3.95%)
Mar 25, 2020 70.41 76.43 65.67 72.87 5,180,566 +3.21(+4.61%)
Mar 24, 2020 61.95 70.17 61.58 69.66 5,277,029 +13.14(+23.25%)
Mar 23, 2020 57.24 58.21 54.95 56.52 4,521,639 -1.56(-2.69%)
Mar 20, 2020 64.04 64.94 57.71 58.08 4,407,800 -4.52(-7.22%)
Mar 19, 2020 59.48 66.69 57.16 62.60 4,564,832 +1.91(+3.15%)
Mar 18, 2020 61.97 62.73 57.93 60.69 5,693,193 -4.80(-7.33%)
Mar 17, 2020 71.30 71.90 60.95 65.49 6,169,828 -2.51(-3.69%)
Mar 16, 2020 70.95 71.99 67.08 68.00 4,975,647 -10.46(-13.33%)
Mar 13, 2020 81.78 82.25 75.86 78.46 3,754,500 +0.01(+0.01%)
Mar 12, 2020 75.58 82.34 74.61 78.45 5,271,966 -2.52(-3.11%)
Mar 11, 2020 83.91 84.10 79.37 80.97 2,783,085 -5.81(-6.70%)
Mar 10, 2020 86.08 87.02 83.40 86.78 3,464,087 +3.08(+3.68%)
Mar 09, 2020 84.31 87.29 83.00 83.70 3,776,595 -5.70(-6.38%)
Mar 06, 2020 88.18 89.89 87.03 89.40 2,564,200 -1.52(-1.67%)
Mar 05, 2020 92.49 92.83 89.93 90.92 2,171,633 -3.71(-3.92%)
Mar 04, 2020 92.52 94.89 90.96 94.63 2,420,209 +3.32(+3.64%)
Mar 03, 2020 92.53 94.68 90.00 91.31 2,430,909 -1.22(-1.32%)
Mar 02, 2020 89.25 92.55 89.21 92.53 2,408,870 +3.28(+3.68%)
Feb 28, 2020 90.64 91.73 87.56 89.25 4,240,700 -3.42(-3.69%)
Feb 27, 2020 95.79 96.69 92.65 92.67 3,850,317 -4.83(-4.95%)
Feb 26, 2020 98.30 99.41 97.47 97.50 3,382,464 -0.45(-0.46%)
Feb 25, 2020 100.73 101.35 97.53 97.95 2,388,977 -2.30(-2.29%)
Feb 24, 2020 101.98 102.64 100.12 100.25 1,539,126 -3.26(-3.15%)
Feb 21, 2020 103.55 103.89 102.96 103.51 1,015,200 -0.36(-0.35%)
Feb 20, 2020 104.87 105.18 102.16 103.87 1,216,256 -1.32(-1.25%)
Feb 19, 2020 104.45 105.58 104.22 105.19 1,875,366 +1.16(+1.12%)
Feb 18, 2020 105.17 105.19 103.58 104.03 1,934,603 -1.25(-1.19%)
Feb 14, 2020 105.01 105.72 104.63 105.28 1,249,600 +0.25(+0.24%)
Feb 13, 2020 104.64 105.66 104.36 105.03 1,135,050 -0.31(-0.29%)
Feb 12, 2020 104.56 105.60 103.80 105.34 1,784,184 +1.29(+1.24%)
Feb 11, 2020 103.13 104.31 102.84 104.05 2,234,413 +1.18(+1.15%)
Feb 10, 2020 102.31 103.22 102.05 102.87 1,667,766 +0.83(+0.81%)
Feb 07, 2020 101.76 102.62 100.75 102.04 2,396,800 -1.70(-1.64%)
Feb 06, 2020 102.00 104.09 101.11 103.74 3,271,593 -3.04(-2.85%)
Feb 05, 2020 107.42 107.62 105.73 106.78 1,814,534 +0.07(+0.07%)
Feb 04, 2020 106.77 106.84 105.86 106.71 1,595,548 +0.30(+0.28%)
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.