Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 79.25 79.81 78.83 79.69 12,885,463 +0.19(+0.23%)
Apr 29, 2020 78.72 79.61 78.55 79.51 8,354,245 +1.32(+1.69%)
Apr 28, 2020 78.38 78.46 77.77 78.19 6,107,256 +0.14(+0.18%)
Apr 27, 2020 78.00 78.26 77.92 78.05 6,108,389 +0.30(+0.38%)
Apr 24, 2020 78.36 78.51 77.61 77.75 7,929,848 -0.52(-0.66%)
Apr 23, 2020 78.56 78.86 78.05 78.27 11,395,768 -0.14(-0.18%)
Apr 22, 2020 78.44 78.66 78.17 78.41 7,040,618 +0.76(+0.98%)
Apr 21, 2020 78.30 78.37 77.54 77.65 17,492,342 -1.68(-2.12%)
Apr 20, 2020 79.78 80.18 79.12 79.33 10,246,346 -1.25(-1.55%)
Apr 17, 2020 80.71 80.79 80.26 80.58 9,201,184 +0.42(+0.52%)
Apr 16, 2020 80.06 80.21 79.33 80.16 7,455,039 -0.06(-0.07%)
Apr 15, 2020 79.75 80.28 79.39 80.22 12,845,374 -0.79(-0.97%)
Apr 14, 2020 81.43 81.52 80.46 81.01 12,739,946 +0.20(+0.25%)
Apr 13, 2020 81.46 81.50 79.81 80.80 11,430,470 -0.99(-1.21%)
Apr 09, 2020 80.88 83.27 80.47 81.79 17,999,756 +5.14(+6.71%)
Apr 08, 2020 75.34 76.95 75.28 76.65 7,892,568 +1.71(+2.29%)
Apr 07, 2020 75.70 76.01 74.62 74.94 8,709,336 +0.26(+0.34%)
Apr 06, 2020 74.26 74.80 74.04 74.68 9,183,510 +1.82(+2.50%)
Apr 03, 2020 74.37 74.43 72.59 72.86 9,487,362 -1.46(-1.96%)
Apr 02, 2020 73.84 75.58 73.47 74.32 7,917,176 +0.50(+0.68%)
Apr 01, 2020 74.58 74.58 73.58 73.82 8,370,828 -2.05(-2.71%)
Mar 31, 2020 75.94 76.48 75.73 75.87 8,450,168 -0.49(-0.64%)
Mar 30, 2020 75.70 76.87 75.27 76.36 9,643,947 +0.78(+1.03%)
Mar 27, 2020 73.93 76.87 73.68 75.59 33,583,896 +0.49(+0.65%)
Mar 26, 2020 72.35 75.15 72.35 75.10 13,900,454 +3.00(+4.15%)
Mar 25, 2020 70.55 73.94 70.55 72.10 13,041,531 +1.67(+2.36%)
Mar 24, 2020 69.12 70.61 68.87 70.44 14,377,151 +2.71(+4.00%)
Mar 23, 2020 69.32 69.41 66.62 67.73 7,266,317 -1.26(-1.82%)
Mar 20, 2020 70.58 71.15 68.77 68.99 7,129,934 -1.55(-2.19%)
Mar 19, 2020 70.89 71.89 70.11 70.53 10,514,093 -1.64(-2.27%)
Mar 18, 2020 73.21 73.98 70.95 72.17 8,612,480 -3.22(-4.27%)
Mar 17, 2020 74.85 77.60 73.90 75.39 15,044,510 +0.54(+0.72%)
Mar 16, 2020 74.87 76.87 72.89 74.86 12,325,132 -4.57(-5.76%)
Mar 13, 2020 77.48 79.48 77.48 79.43 14,204,053 +2.47(+3.22%)
Mar 12, 2020 75.75 79.64 75.53 76.95 15,598,760 -3.25(-4.05%)
Mar 11, 2020 81.07 81.11 79.56 80.21 17,690,510 -1.81(-2.21%)
Mar 10, 2020 81.81 82.37 80.57 82.02 21,469,680 +1.35(+1.68%)
Mar 09, 2020 82.09 82.09 78.95 80.66 21,692,830 -3.94(-4.66%)
Mar 06, 2020 84.23 84.73 83.91 84.60 19,019,858 -1.09(-1.27%)
Mar 05, 2020 86.12 86.19 85.51 85.69 19,546,708 -1.12(-1.29%)
Mar 04, 2020 86.20 86.88 86.19 86.81 15,744,203 +1.14(+1.33%)
Mar 03, 2020 85.99 86.80 85.40 85.68 26,862,718 -0.34(-0.40%)
Mar 02, 2020 85.17 86.07 84.85 86.02 23,367,588 +0.75(+0.88%)
Feb 28, 2020 83.82 85.45 83.64 85.27 34,134,668 +0.28(+0.33%)
Feb 27, 2020 85.53 86.04 84.84 84.99 30,577,834 -1.22(-1.41%)
Feb 26, 2020 86.30 86.60 85.95 86.21 26,819,868 +0.10(+0.11%)
Feb 25, 2020 87.15 87.16 86.06 86.12 28,923,086 -0.69(-0.79%)
Feb 24, 2020 86.95 87.02 86.63 86.80 20,341,058 -0.95(-1.08%)
Feb 21, 2020 87.82 87.82 87.61 87.75 9,217,686 -0.09(-0.10%)
Feb 20, 2020 87.78 87.88 87.51 87.84 8,591,270 +0.12(+0.14%)
Feb 19, 2020 87.68 87.79 87.68 87.72 5,216,418 +0.07(+0.08%)
Feb 18, 2020 87.77 87.80 87.58 87.65 6,409,923 -0.17(-0.19%)
Feb 14, 2020 87.78 87.86 87.75 87.82 7,555,667 +0.04(+0.05%)
Feb 13, 2020 87.69 87.82 87.62 87.78 10,905,568 +0.00(+0.00%)
Feb 12, 2020 87.66 87.81 87.60 87.78 7,493,108 +0.25(+0.28%)
Feb 11, 2020 87.61 87.62 87.48 87.53 10,459,054 +0.03(+0.04%)
Feb 10, 2020 87.35 87.53 87.29 87.50 8,368,433 +0.13(+0.15%)
Feb 07, 2020 87.45 87.47 87.31 87.37 9,943,761 -0.13(-0.15%)
Feb 06, 2020 87.45 87.54 87.31 87.50 7,984,434 +0.03(+0.04%)
Feb 05, 2020 87.30 87.48 87.28 87.46 11,621,153 +0.34(+0.39%)
Feb 04, 2020 86.90 87.14 86.89 87.12 12,535,462 +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.