Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 79.25 79.80 78.83 79.69 12,885,977 +0.19(+0.23%)
Apr 29, 2020 78.72 79.61 78.55 79.51 8,354,579 +1.32(+1.69%)
Apr 28, 2020 78.38 78.46 77.77 78.19 6,107,499 +0.14(+0.18%)
Apr 27, 2020 78.00 78.26 77.92 78.05 6,108,633 +0.30(+0.38%)
Apr 24, 2020 78.35 78.51 77.61 77.75 7,930,165 -0.52(-0.66%)
Apr 23, 2020 78.56 78.85 78.05 78.27 11,396,223 -0.14(-0.18%)
Apr 22, 2020 78.44 78.66 78.17 78.41 7,040,899 +0.76(+0.98%)
Apr 21, 2020 78.30 78.37 77.53 77.65 17,493,040 -1.68(-2.12%)
Apr 20, 2020 79.78 80.18 79.12 79.33 10,246,755 -1.25(-1.55%)
Apr 17, 2020 80.70 80.78 80.25 80.58 9,201,552 +0.42(+0.52%)
Apr 16, 2020 80.05 80.21 79.33 80.16 7,455,337 -0.06(-0.07%)
Apr 15, 2020 79.75 80.28 79.38 80.21 12,845,887 -0.79(-0.97%)
Apr 14, 2020 81.43 81.52 80.46 81.00 12,740,454 +0.20(+0.25%)
Apr 13, 2020 81.45 81.49 79.80 80.80 11,430,926 -0.99(-1.21%)
Apr 09, 2020 80.88 83.27 80.47 81.79 18,000,474 +5.14(+6.71%)
Apr 08, 2020 75.34 76.95 75.27 76.65 7,892,883 +1.71(+2.29%)
Apr 07, 2020 75.70 76.01 74.62 74.93 8,709,684 +0.26(+0.34%)
Apr 06, 2020 74.26 74.80 74.04 74.68 9,183,877 +1.82(+2.50%)
Apr 03, 2020 74.36 74.43 72.58 72.86 9,487,741 -1.46(-1.96%)
Apr 02, 2020 73.84 75.58 73.46 74.32 7,917,492 +0.50(+0.68%)
Apr 01, 2020 74.57 74.58 73.57 73.82 8,371,162 -2.05(-2.71%)
Mar 31, 2020 75.93 76.48 75.73 75.87 8,450,505 -0.49(-0.64%)
Mar 30, 2020 75.69 76.87 75.26 76.36 9,644,331 +0.78(+1.03%)
Mar 27, 2020 73.92 76.86 73.68 75.58 33,585,236 +0.49(+0.65%)
Mar 26, 2020 72.35 75.15 72.35 75.09 13,901,008 +3.00(+4.15%)
Mar 25, 2020 70.55 73.94 70.55 72.10 13,042,050 +1.67(+2.36%)
Mar 24, 2020 69.12 70.61 68.86 70.43 14,377,724 +2.71(+4.00%)
Mar 23, 2020 69.32 69.41 66.61 67.73 7,266,606 -1.26(-1.82%)
Mar 20, 2020 70.58 71.15 68.77 68.98 7,130,218 -1.55(-2.19%)
Mar 19, 2020 70.89 71.88 70.10 70.53 10,514,512 -1.64(-2.27%)
Mar 18, 2020 73.21 73.98 70.95 72.17 8,612,823 -3.22(-4.27%)
Mar 17, 2020 74.85 77.59 73.89 75.39 15,045,109 +0.54(+0.72%)
Mar 16, 2020 74.87 76.86 72.88 74.85 12,325,623 -4.57(-5.76%)
Mar 13, 2020 77.48 79.47 77.48 79.43 14,204,619 +2.47(+3.22%)
Mar 12, 2020 75.74 79.63 75.53 76.95 15,599,381 -3.25(-4.05%)
Mar 11, 2020 81.07 81.11 79.55 80.20 17,691,214 -1.81(-2.21%)
Mar 10, 2020 81.80 82.37 80.56 82.01 21,470,536 +1.35(+1.68%)
Mar 09, 2020 82.09 82.09 78.95 80.66 21,693,694 -3.94(-4.66%)
Mar 06, 2020 84.23 84.73 83.91 84.60 19,020,616 -1.09(-1.27%)
Mar 05, 2020 86.12 86.19 85.50 85.69 19,547,486 -1.12(-1.29%)
Mar 04, 2020 86.19 86.87 86.19 86.81 15,744,830 +1.14(+1.33%)
Mar 03, 2020 85.99 86.79 85.39 85.67 26,863,788 -0.34(-0.40%)
Mar 02, 2020 85.17 86.07 84.85 86.02 23,368,518 +0.75(+0.88%)
Feb 28, 2020 83.82 85.44 83.64 85.27 34,136,028 +0.28(+0.33%)
Feb 27, 2020 85.52 86.03 84.84 84.99 30,579,056 -1.22(-1.41%)
Feb 26, 2020 86.30 86.60 85.95 86.21 26,820,940 +0.10(+0.11%)
Feb 25, 2020 87.14 87.16 86.06 86.11 28,924,242 -0.69(-0.79%)
Feb 24, 2020 86.94 87.01 86.62 86.80 20,341,870 -0.95(-1.08%)
Feb 21, 2020 87.81 87.82 87.60 87.75 9,218,054 -0.09(-0.10%)
Feb 20, 2020 87.77 87.88 87.51 87.84 8,591,613 +0.12(+0.14%)
Feb 19, 2020 87.68 87.79 87.68 87.72 5,216,627 +0.07(+0.08%)
Feb 18, 2020 87.76 87.80 87.57 87.64 6,410,179 -0.17(-0.19%)
Feb 14, 2020 87.78 87.86 87.75 87.81 7,555,969 +0.04(+0.05%)
Feb 13, 2020 87.68 87.81 87.62 87.77 10,906,003 +0.00(+0.00%)
Feb 12, 2020 87.66 87.80 87.60 87.77 7,493,407 +0.25(+0.28%)
Feb 11, 2020 87.60 87.62 87.48 87.53 10,459,472 +0.03(+0.04%)
Feb 10, 2020 87.35 87.53 87.29 87.49 8,368,767 +0.13(+0.15%)
Feb 07, 2020 87.45 87.47 87.31 87.37 9,944,158 -0.13(-0.15%)
Feb 06, 2020 87.45 87.54 87.30 87.49 7,984,753 +0.03(+0.04%)
Feb 05, 2020 87.29 87.48 87.28 87.46 11,621,617 +0.34(+0.39%)
Feb 04, 2020 86.90 87.13 86.89 87.12 12,535,963 +0.53(+0.62%)
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.