Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 129.47 130.00 127.33 127.47 4,370,533 -3.64(-2.78%)
Apr 29, 2020 133.02 134.43 130.19 131.11 4,750,057 -1.13(-0.86%)
Apr 28, 2020 134.27 136.83 130.22 132.24 9,882,359 +3.32(+2.58%)
Apr 27, 2020 124.18 129.62 124.09 128.92 5,532,539 +5.58(+4.52%)
Apr 24, 2020 121.80 123.62 121.08 123.34 2,678,758 +2.24(+1.85%)
Apr 23, 2020 121.31 123.83 120.72 121.10 3,081,238 +0.60(+0.50%)
Apr 22, 2020 120.29 121.22 118.90 120.50 3,278,009 +1.66(+1.40%)
Apr 21, 2020 119.35 119.79 117.89 118.83 2,778,572 -1.71(-1.42%)
Apr 20, 2020 121.45 123.36 120.53 120.55 3,447,354 -2.34(-1.91%)
Apr 17, 2020 123.71 124.59 121.49 122.89 6,427,661 +1.31(+1.08%)
Apr 16, 2020 121.89 122.88 120.18 121.58 4,965,644 -0.22(-0.18%)
Apr 15, 2020 124.34 124.64 121.58 121.80 3,627,467 -4.18(-3.32%)
Apr 14, 2020 125.54 126.68 124.22 125.97 3,954,635 +3.14(+2.55%)
Apr 13, 2020 123.76 124.67 121.91 122.84 3,148,885 -1.16(-0.93%)
Apr 09, 2020 124.56 125.63 122.95 123.99 5,701,955 -1.02(-0.81%)
Apr 08, 2020 122.27 125.62 120.75 125.01 3,658,503 +3.68(+3.04%)
Apr 07, 2020 123.76 126.39 121.15 121.33 6,550,898 +3.27(+2.77%)
Apr 06, 2020 115.67 118.52 114.86 118.05 6,718,609 +5.80(+5.16%)
Apr 03, 2020 114.12 115.31 111.51 112.26 4,276,526 -3.46(-2.99%)
Apr 02, 2020 111.06 115.96 110.84 115.71 4,755,779 +4.00(+3.58%)
Apr 01, 2020 110.75 113.98 109.92 111.71 4,502,562 -2.83(-2.47%)
Mar 31, 2020 113.85 117.00 113.84 114.54 4,307,923 -1.03(-0.89%)
Mar 30, 2020 110.96 115.80 109.97 115.57 4,611,102 +3.78(+3.38%)
Mar 27, 2020 111.45 115.01 109.84 111.79 5,079,939 -2.47(-2.16%)
Mar 26, 2020 109.59 114.43 109.59 114.26 8,006,500 +3.89(+3.53%)
Mar 25, 2020 111.72 113.01 106.39 110.37 9,226,350 -0.99(-0.89%)
Mar 24, 2020 102.61 111.97 101.53 111.36 11,096,399 +12.46(+12.60%)
Mar 23, 2020 107.53 107.73 95.68 98.90 9,452,849 -5.89(-5.62%)
Mar 20, 2020 115.85 116.83 102.96 104.79 11,428,581 -10.59(-9.18%)
Mar 19, 2020 115.55 117.62 111.53 115.38 7,587,064 +0.41(+0.36%)
Mar 18, 2020 107.78 116.94 107.72 114.97 8,172,053 +2.16(+1.92%)
Mar 17, 2020 110.70 114.76 108.75 112.80 7,788,243 +2.96(+2.70%)
Mar 16, 2020 108.96 113.69 107.41 109.84 8,866,923 -9.04(-7.60%)
Mar 13, 2020 118.31 118.88 109.92 118.88 7,842,602 +6.80(+6.06%)
Mar 12, 2020 117.43 118.90 109.36 112.08 9,790,988 -11.46(-9.28%)
Mar 11, 2020 125.63 125.63 122.89 123.54 5,660,528 -5.09(-3.95%)
Mar 10, 2020 125.03 128.69 121.56 128.63 6,734,504 +7.75(+6.41%)
Mar 09, 2020 123.00 125.40 120.44 120.87 9,764,701 -8.05(-6.24%)
Mar 06, 2020 125.51 129.83 124.07 128.92 8,527,666 +1.88(+1.48%)
Mar 05, 2020 126.53 129.51 125.48 127.04 7,014,001 -2.16(-1.67%)
Mar 04, 2020 123.36 129.21 122.49 129.20 6,879,916 +7.33(+6.02%)
Mar 03, 2020 127.90 129.21 121.19 121.86 9,884,613 -6.53(-5.08%)
Mar 02, 2020 126.98 128.74 124.49 128.39 9,560,536 +3.17(+2.53%)
Feb 28, 2020 129.29 131.50 122.50 125.22 13,716,419 -0.77(-0.61%)
Feb 27, 2020 126.89 130.41 125.02 125.99 9,800,780 +1.01(+0.81%)
Feb 26, 2020 125.50 127.38 124.25 124.98 6,140,472 +1.77(+1.44%)
Feb 25, 2020 128.63 128.74 122.47 123.21 6,272,100 -4.78(-3.74%)
Feb 24, 2020 129.59 129.81 127.72 128.00 4,332,489 -3.67(-2.79%)
Feb 21, 2020 132.85 133.06 130.99 131.67 4,213,835 -1.37(-1.03%)
Feb 20, 2020 133.41 135.41 132.99 133.04 3,902,625 -0.66(-0.49%)
Feb 19, 2020 133.47 134.64 132.87 133.69 2,736,970 +0.39(+0.29%)
Feb 18, 2020 134.55 134.69 132.60 133.31 2,954,442 -1.79(-1.32%)
Feb 14, 2020 134.12 135.20 133.26 135.09 2,662,310 +1.05(+0.78%)
Feb 13, 2020 135.72 135.82 133.41 134.05 4,068,776 -2.16(-1.58%)
Feb 12, 2020 136.57 137.23 136.01 136.20 3,286,934 +1.12(+0.83%)
Feb 11, 2020 133.87 135.14 133.06 135.08 2,736,118 +1.91(+1.44%)
Feb 10, 2020 133.22 134.09 132.10 133.17 3,312,185 +0.06(+0.04%)
Feb 07, 2020 134.22 134.64 132.74 133.11 3,290,617 -2.34(-1.73%)
Feb 06, 2020 136.78 137.20 135.10 135.45 4,103,848 +0.47(+0.35%)
Feb 05, 2020 132.31 134.98 131.96 134.98 3,749,415 +4.23(+3.24%)
Feb 04, 2020 132.85 133.01 130.55 130.75 5,246,972 +0.54(+0.42%)
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.