Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 92.35 93.56 90.21 90.66 2,769,422 -3.65(-3.87%)
Apr 29, 2020 93.18 95.11 91.59 94.31 2,985,876 +3.55(+3.91%)
Apr 28, 2020 93.75 95.13 90.62 90.76 2,309,571 -1.11(-1.21%)
Apr 27, 2020 90.74 92.31 90.59 91.88 1,839,898 +1.47(+1.63%)
Apr 24, 2020 89.76 90.68 88.45 90.41 2,020,916 +1.77(+2.00%)
Apr 23, 2020 91.48 92.06 88.61 88.63 1,876,268 -2.26(-2.49%)
Apr 22, 2020 90.80 91.66 89.02 90.90 2,051,819 +1.69(+1.90%)
Apr 21, 2020 88.48 91.15 87.71 89.20 1,943,007 -2.34(-2.56%)
Apr 20, 2020 91.96 93.82 90.45 91.55 2,669,218 -1.96(-2.10%)
Apr 17, 2020 91.80 94.28 89.23 93.51 4,478,084 +4.45(+4.99%)
Apr 16, 2020 87.14 89.34 86.99 89.06 2,433,326 +1.77(+2.03%)
Apr 15, 2020 87.99 89.03 86.87 87.29 2,285,181 -4.01(-4.39%)
Apr 14, 2020 89.22 91.89 88.33 91.30 2,685,891 +3.96(+4.53%)
Apr 13, 2020 90.75 91.13 86.79 87.34 2,497,307 -2.09(-2.33%)
Apr 09, 2020 88.18 91.07 87.16 89.43 3,045,456 +2.75(+3.18%)
Apr 08, 2020 83.81 87.67 81.55 86.67 2,190,194 +4.21(+5.10%)
Apr 07, 2020 86.98 88.74 82.22 82.47 3,004,246 -0.88(-1.06%)
Apr 06, 2020 80.68 84.34 79.00 83.35 2,702,386 +6.74(+8.79%)
Apr 03, 2020 75.83 77.53 74.64 76.61 3,662,693 +0.15(+0.20%)
Apr 02, 2020 76.89 79.97 74.90 76.46 2,894,822 -0.54(-0.71%)
Apr 01, 2020 77.08 79.14 76.07 77.00 3,011,560 -4.75(-5.81%)
Mar 31, 2020 83.24 83.94 81.29 81.75 2,844,284 -2.59(-3.07%)
Mar 30, 2020 78.68 84.93 76.18 84.35 3,080,434 +5.51(+6.99%)
Mar 27, 2020 76.74 82.52 75.87 78.84 2,987,446 -0.93(-1.16%)
Mar 26, 2020 74.07 80.67 73.98 79.77 3,998,384 +5.79(+7.83%)
Mar 25, 2020 69.39 77.28 66.85 73.97 3,971,554 +4.53(+6.52%)
Mar 24, 2020 69.61 70.57 67.47 69.44 3,587,704 +4.18(+6.40%)
Mar 23, 2020 63.94 67.66 61.37 65.26 3,569,541 -0.57(-0.87%)
Mar 20, 2020 68.05 70.10 63.06 65.84 4,388,432 -0.73(-1.10%)
Mar 19, 2020 66.07 69.98 63.04 66.57 2,777,957 -0.77(-1.14%)
Mar 18, 2020 72.70 74.64 57.15 67.33 4,058,911 -11.04(-14.09%)
Mar 17, 2020 77.68 80.79 75.99 78.37 3,274,058 +2.64(+3.48%)
Mar 16, 2020 69.52 80.69 69.52 75.74 4,047,755 -6.94(-8.40%)
Mar 13, 2020 79.73 82.94 74.06 82.68 4,046,208 +7.99(+10.70%)
Mar 12, 2020 76.68 80.55 74.61 74.69 4,934,439 -7.99(-9.67%)
Mar 11, 2020 85.78 86.16 80.70 82.68 2,986,874 -5.78(-6.54%)
Mar 10, 2020 88.59 89.30 84.29 88.46 2,817,660 +3.25(+3.82%)
Mar 09, 2020 88.74 89.27 83.79 85.21 2,834,725 -10.28(-10.76%)
Mar 06, 2020 92.88 95.99 92.61 95.49 3,677,392 -1.18(-1.22%)
Mar 05, 2020 99.06 99.90 95.40 96.66 2,760,098 -5.39(-5.28%)
Mar 04, 2020 99.22 102.39 98.19 102.06 2,138,509 +4.73(+4.86%)
Mar 03, 2020 100.20 101.23 96.25 97.32 3,153,334 -3.09(-3.08%)
Mar 02, 2020 93.21 100.50 93.21 100.42 3,135,019 +6.61(+7.05%)
Feb 28, 2020 94.99 96.16 91.72 93.80 4,689,926 -3.68(-3.78%)
Feb 27, 2020 101.62 102.01 97.44 97.48 2,668,931 -5.15(-5.02%)
Feb 26, 2020 104.61 105.54 102.63 102.64 2,795,311 -1.40(-1.35%)
Feb 25, 2020 107.09 107.13 103.89 104.04 2,307,538 -2.86(-2.68%)
Feb 24, 2020 107.71 108.52 106.58 106.90 1,968,292 -2.73(-2.49%)
Feb 21, 2020 109.34 110.00 109.01 109.63 1,666,119 +0.14(+0.13%)
Feb 20, 2020 109.96 110.39 109.13 109.49 2,419,949 -0.71(-0.64%)
Feb 19, 2020 110.50 110.86 109.84 110.20 1,546,890 -0.04(-0.03%)
Feb 18, 2020 111.21 111.67 110.07 110.24 1,875,987 -1.13(-1.01%)
Feb 14, 2020 110.79 111.38 110.55 111.36 1,252,521 +0.60(+0.54%)
Feb 13, 2020 109.66 110.78 109.26 110.76 1,541,945 +0.98(+0.90%)
Feb 12, 2020 111.08 111.08 109.03 109.77 1,746,752 -1.17(-1.06%)
Feb 11, 2020 109.88 111.22 109.72 110.94 1,961,551 +1.02(+0.93%)
Feb 10, 2020 110.27 110.71 109.32 109.92 1,730,052 -0.43(-0.39%)
Feb 07, 2020 109.85 110.64 109.62 110.35 1,501,379 +0.48(+0.44%)
Feb 06, 2020 110.65 111.24 109.78 109.87 1,698,948 -0.69(-0.63%)
Feb 05, 2020 107.37 110.80 107.37 110.56 3,065,181 +4.19(+3.94%)
Feb 04, 2020 106.56 107.45 106.34 106.38 2,084,015 +0.80(+0.76%)
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.