Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 121.27 125.20 119.58 123.06 5,757,484 +1.88(+1.55%)
Mar 30, 2020 120.27 123.04 119.69 121.19 5,474,490 +0.44(+0.37%)
Mar 27, 2020 120.88 124.37 117.87 120.75 4,267,005 -5.64(-4.46%)
Mar 26, 2020 121.26 128.21 120.64 126.38 6,082,316 +7.13(+5.98%)
Mar 25, 2020 110.65 124.49 110.19 119.25 7,783,066 +9.33(+8.48%)
Mar 24, 2020 101.18 109.95 100.49 109.93 6,303,617 +14.39(+15.07%)
Mar 23, 2020 98.87 102.17 92.98 95.53 8,913,496 -7.95(-7.68%)
Mar 20, 2020 111.20 111.45 101.90 103.48 7,393,903 -5.94(-5.43%)
Mar 19, 2020 108.00 112.61 103.04 109.42 7,405,762 -0.60(-0.54%)
Mar 18, 2020 112.14 114.18 92.99 110.02 8,297,506 -11.21(-9.25%)
Mar 17, 2020 125.31 130.59 119.75 121.23 9,266,886 -3.19(-2.57%)
Mar 16, 2020 117.74 131.75 114.07 124.42 6,404,541 -13.01(-9.46%)
Mar 13, 2020 130.75 137.68 126.95 137.43 6,875,979 +13.39(+10.80%)
Mar 12, 2020 131.89 133.82 123.66 124.04 7,795,336 -17.05(-12.09%)
Mar 11, 2020 144.26 144.85 139.41 141.09 5,247,641 -7.63(-5.13%)
Mar 10, 2020 143.35 148.96 141.06 148.73 5,955,116 +8.12(+5.78%)
Mar 09, 2020 140.27 144.65 137.74 140.60 6,358,989 -10.27(-6.81%)
Mar 06, 2020 146.08 151.88 144.95 150.88 5,459,297 -0.82(-0.54%)
Mar 05, 2020 153.15 154.45 150.13 151.70 5,864,879 -5.77(-3.66%)
Mar 04, 2020 151.68 158.15 151.09 157.47 4,927,599 +8.55(+5.74%)
Mar 03, 2020 151.11 154.70 147.69 148.91 6,636,400 -2.16(-1.43%)
Mar 02, 2020 150.01 152.21 144.96 151.07 7,331,360 +1.90(+1.28%)
Feb 28, 2020 141.42 149.17 138.54 149.17 10,391,429 +2.41(+1.64%)
Feb 27, 2020 149.94 153.45 146.73 146.76 4,295,173 -6.19(-4.05%)
Feb 26, 2020 154.17 157.43 152.57 152.95 3,729,192 -0.57(-0.37%)
Feb 25, 2020 160.69 161.52 152.63 153.52 4,472,967 -6.83(-4.26%)
Feb 24, 2020 159.59 162.27 158.69 160.35 3,500,815 -4.22(-2.56%)
Feb 21, 2020 164.32 165.58 163.54 164.57 2,121,058 -0.75(-0.45%)
Feb 20, 2020 165.53 166.70 163.77 165.32 2,554,272 -0.15(-0.09%)
Feb 19, 2020 164.52 166.21 164.22 165.46 2,693,868 +1.32(+0.80%)
Feb 18, 2020 164.77 165.13 163.72 164.15 1,987,801 -1.27(-0.77%)
Feb 14, 2020 165.14 166.38 164.65 165.42 2,720,594 +0.63(+0.38%)
Feb 13, 2020 164.98 165.55 163.48 164.79 2,170,514 -0.97(-0.59%)
Feb 12, 2020 164.20 166.18 163.81 165.76 3,225,384 +1.86(+1.13%)
Feb 11, 2020 163.08 164.62 162.12 163.90 3,222,901 +2.01(+1.24%)
Feb 10, 2020 160.03 162.04 159.29 161.89 2,622,950 +1.53(+0.95%)
Feb 07, 2020 160.88 161.67 159.83 160.36 3,557,431 -0.98(-0.61%)
Feb 06, 2020 162.85 162.85 161.16 161.34 2,653,396 -0.50(-0.31%)
Feb 05, 2020 161.85 162.51 160.47 161.84 3,080,334 +1.55(+0.96%)
Feb 04, 2020 159.26 161.07 159.19 160.29 3,270,939 +3.56(+2.27%)
Feb 03, 2020 159.61 160.67 156.14 156.74 3,872,362 -1.74(-1.10%)
Jan 31, 2020 162.76 162.76 156.75 158.47 6,011,759 -4.69(-2.87%)
Jan 30, 2020 159.00 163.55 159.00 163.16 3,359,204 +2.44(+1.52%)
Jan 29, 2020 161.93 162.61 160.68 160.72 2,403,586 +0.19(+0.12%)
Jan 28, 2020 159.30 161.70 158.49 160.52 2,381,133 +1.76(+1.11%)
Jan 27, 2020 159.44 160.41 158.70 158.77 2,723,352 -3.28(-2.03%)
Jan 24, 2020 164.60 164.92 161.47 162.05 2,991,560 -2.24(-1.36%)
Jan 23, 2020 164.50 165.17 163.79 164.29 2,660,510 -0.43(-0.26%)
Jan 22, 2020 166.10 166.40 164.50 164.72 2,056,739 -0.80(-0.49%)
Jan 21, 2020 167.46 167.70 165.11 165.53 2,392,205 -2.10(-1.26%)
Jan 17, 2020 167.29 168.39 166.99 167.63 2,850,776 +0.89(+0.53%)
Jan 16, 2020 166.05 166.96 165.40 166.75 2,421,523 +1.40(+0.85%)
Jan 15, 2020 165.86 166.91 164.54 165.34 2,842,797 +0.26(+0.16%)
Jan 14, 2020 165.13 165.78 164.23 165.09 2,395,036 -0.75(-0.45%)
Jan 13, 2020 163.99 165.90 163.48 165.84 2,472,312 +2.37(+1.45%)
Jan 10, 2020 164.59 164.59 162.98 163.47 1,827,137 -0.36(-0.22%)
Jan 09, 2020 163.49 164.16 162.90 163.83 1,955,983 +1.20(+0.74%)
Jan 08, 2020 162.55 163.85 161.69 162.63 2,782,337 +0.14(+0.08%)
Jan 07, 2020 162.27 162.91 160.64 162.49 3,282,228 +0.09(+0.06%)
Jan 06, 2020 162.70 163.19 161.87 162.40 3,582,948 -1.23(-0.75%)
Jan 03, 2020 163.16 164.52 162.31 163.63 3,066,216 -1.77(-1.07%)
Jan 02, 2020 162.39 165.41 162.06 165.40 3,123,231 +3.47(+2.14%)
Dec 31, 2019 161.44 162.01 160.52 161.93 1,889,660 +0.53(+0.33%)
Dec 30, 2019 161.53 161.93 160.80 161.40 1,825,446 -0.06(-0.03%)
Dec 27, 2019 162.01 162.15 161.28 161.46 1,425,224 -0.37(-0.23%)
Dec 26, 2019 161.53 161.84 160.76 161.82 1,387,787 +0.52(+0.32%)
Dec 24, 2019 161.42 161.79 160.77 161.30 683,591 -0.11(-0.07%)
Dec 23, 2019 162.28 162.28 160.84 161.41 2,817,536 +0.02(+0.01%)
Dec 20, 2019 162.07 162.56 161.16 161.39 4,756,832 -0.08(-0.05%)
Dec 19, 2019 160.11 161.59 159.64 161.47 2,930,047 +1.70(+1.06%)
Dec 18, 2019 161.53 161.96 159.56 159.77 3,951,045 -1.88(-1.17%)
Dec 17, 2019 161.25 162.15 160.84 161.66 3,322,641 +0.27(+0.17%)
Dec 16, 2019 162.18 162.84 161.15 161.38 3,506,070 -0.53(-0.33%)
Dec 13, 2019 162.29 163.57 161.78 161.91 2,240,965 -0.38(-0.23%)
Dec 12, 2019 161.33 162.99 160.29 162.29 2,489,535 +1.26(+0.78%)
Dec 11, 2019 159.73 161.19 159.36 161.03 2,376,422 +1.80(+1.13%)
Dec 10, 2019 159.64 159.92 158.88 159.22 2,216,465 -0.41(-0.26%)
Dec 09, 2019 160.27 160.80 159.42 159.64 1,701,314 -0.89(-0.55%)
Dec 06, 2019 160.02 161.23 159.87 160.52 2,315,074 +1.33(+0.83%)
Dec 05, 2019 158.89 159.46 157.93 159.20 2,560,004 +0.73(+0.46%)
Dec 04, 2019 159.16 161.01 158.41 158.47 3,206,295 +0.60(+0.38%)
Dec 03, 2019 157.89 158.56 156.68 157.86 4,338,276 -1.62(-1.02%)
Dec 02, 2019 163.35 163.53 159.46 159.48 3,337,675 -3.87(-2.37%)
Nov 29, 2019 163.56 163.92 162.56 163.35 1,785,055 -0.80(-0.48%)
Nov 27, 2019 163.39 164.36 162.96 164.15 1,141,906 +0.82(+0.50%)
Nov 26, 2019 162.39 164.39 161.99 163.32 5,006,366 +1.84(+1.14%)
Nov 25, 2019 162.72 162.80 160.99 161.48 2,904,825 -0.26(-0.16%)
Nov 22, 2019 161.82 162.41 160.71 161.74 2,024,432 +0.24(+0.15%)
Nov 21, 2019 161.87 162.56 160.47 161.50 3,426,827 -0.63(-0.39%)
Nov 20, 2019 165.53 166.23 161.51 162.13 4,580,663 -2.65(-1.61%)
Nov 19, 2019 165.13 165.32 163.77 164.79 2,921,975 +0.29(+0.18%)
Nov 18, 2019 166.00 166.00 164.11 164.49 2,629,633 -1.78(-1.07%)
Nov 15, 2019 165.51 166.46 165.28 166.28 3,544,642 +1.92(+1.17%)
Nov 14, 2019 165.29 165.93 163.86 164.36 2,413,815 -1.28(-0.77%)
Nov 13, 2019 164.58 166.40 164.32 165.64 2,042,147 -0.05(-0.03%)
Nov 12, 2019 164.93 166.70 164.86 165.69 1,995,865 +1.07(+0.65%)
Nov 11, 2019 164.49 165.17 163.67 164.62 1,751,608 -0.35(-0.21%)
Nov 08, 2019 163.55 164.98 163.45 164.96 1,798,103 +1.41(+0.86%)
Nov 07, 2019 165.50 165.67 163.30 163.55 2,799,822 -1.05(-0.64%)
Nov 06, 2019 164.48 164.75 163.61 164.60 3,011,995 +0.12(+0.07%)
Nov 05, 2019 163.65 165.53 163.16 164.48 5,663,686 +0.62(+0.38%)
Nov 04, 2019 160.77 163.86 160.77 163.86 4,768,957 +3.53(+2.20%)
Nov 01, 2019 158.66 160.48 158.34 160.33 3,114,413 +3.09(+1.96%)
Oct 31, 2019 158.56 158.95 156.24 157.24 2,354,287 -1.70(-1.07%)
Oct 30, 2019 157.71 159.31 157.54 158.95 2,149,043 +1.31(+0.83%)
Oct 29, 2019 156.67 157.77 156.25 157.64 2,981,326 +0.44(+0.28%)
Oct 28, 2019 156.55 158.15 156.55 157.20 2,600,299 +0.96(+0.61%)
Oct 25, 2019 155.89 156.67 155.35 156.24 2,142,147 +0.16(+0.10%)
Oct 24, 2019 154.72 156.32 153.81 156.09 2,514,063 +1.47(+0.95%)
Oct 23, 2019 154.71 154.76 153.84 154.62 2,684,233 +0.83(+0.54%)
Oct 22, 2019 153.58 154.86 152.84 153.79 3,685,102 +0.00(+0.00%)
Oct 21, 2019 152.00 154.07 151.64 153.79 2,966,607 +3.07(+2.04%)
Oct 18, 2019 152.16 152.46 147.87 150.73 4,857,263 -1.78(-1.16%)
Oct 17, 2019 151.39 153.84 150.75 152.50 3,947,767 +3.54(+2.38%)
Oct 16, 2019 148.94 149.61 148.09 148.96 3,801,546 -0.01(-0.01%)
Oct 15, 2019 148.86 150.04 148.50 148.97 3,095,125 +0.60(+0.40%)
Oct 14, 2019 148.95 149.50 147.94 148.37 1,255,364 -0.50(-0.34%)
Oct 11, 2019 148.40 150.53 148.15 148.87 2,494,869 +2.33(+1.59%)
Oct 10, 2019 145.53 147.70 145.52 146.54 1,992,141 +1.03(+0.71%)
Oct 09, 2019 146.23 146.27 144.52 145.51 1,865,751 +1.11(+0.77%)
Oct 08, 2019 146.86 146.90 144.37 144.40 3,777,033 -4.15(-2.79%)
Oct 07, 2019 148.64 149.82 147.97 148.55 2,471,833 -0.41(-0.27%)
Oct 04, 2019 147.68 149.09 147.32 148.96 3,033,345 +1.92(+1.31%)
Oct 03, 2019 146.21 147.05 144.60 147.04 3,417,415 +0.40(+0.27%)
Oct 02, 2019 147.60 148.23 145.15 146.64 5,012,769 -2.83(-1.89%)
Oct 01, 2019 154.35 154.90 149.31 149.47 3,092,412 -4.56(-2.96%)
Sep 30, 2019 152.99 154.34 152.99 154.03 2,295,194 +1.06(+0.69%)
Sep 27, 2019 152.81 153.38 151.40 152.97 2,762,349 +0.92(+0.61%)
Sep 26, 2019 151.91 152.94 151.55 152.06 2,195,045 +0.09(+0.06%)
Sep 25, 2019 151.05 152.28 150.44 151.96 1,827,425 +1.06(+0.71%)
Sep 24, 2019 152.75 153.35 150.14 150.90 2,910,638 -1.26(-0.83%)
Sep 23, 2019 151.79 152.77 151.31 152.16 2,911,409 -1.06(-0.70%)
Sep 20, 2019 152.57 153.59 151.75 153.22 5,579,733 +1.40(+0.92%)
Sep 19, 2019 153.01 153.63 151.60 151.82 2,145,389 -1.09(-0.71%)
Sep 18, 2019 151.02 152.93 150.67 152.91 2,025,670 +1.37(+0.91%)
Sep 17, 2019 151.56 151.84 150.44 151.54 2,518,957 +0.23(+0.15%)
Sep 16, 2019 152.06 152.40 150.90 151.31 2,666,805 -1.37(-0.89%)
Sep 13, 2019 153.78 154.01 152.47 152.67 3,009,288 -0.84(-0.55%)
Sep 12, 2019 156.15 156.58 153.30 153.51 3,050,976 -2.41(-1.55%)
Sep 11, 2019 154.57 156.00 154.03 155.92 4,445,623 +1.52(+0.98%)
Sep 10, 2019 153.51 154.43 151.94 154.40 4,637,343 -0.05(-0.03%)
Sep 09, 2019 156.48 157.24 153.90 154.45 5,483,413 -1.37(-0.88%)
Sep 06, 2019 155.62 156.39 155.23 155.81 3,655,414 +0.72(+0.46%)
Sep 05, 2019 153.49 155.63 153.40 155.10 4,955,863 +2.94(+1.93%)
Sep 04, 2019 150.37 152.69 150.37 152.16 4,366,099 +3.29(+2.21%)
Sep 03, 2019 148.85 149.72 148.07 148.87 3,075,178 -0.99(-0.66%)
Aug 30, 2019 150.21 150.79 149.39 149.86 3,467,464 +0.93(+0.62%)
Aug 29, 2019 147.00 149.30 146.51 148.93 4,305,291 +3.69(+2.54%)
Aug 28, 2019 143.08 145.66 142.43 145.25 2,596,191 +1.88(+1.31%)
Aug 27, 2019 143.94 144.02 142.23 143.36 2,779,444 +0.52(+0.36%)
Aug 26, 2019 143.72 143.86 141.02 142.84 3,398,740 +0.38(+0.27%)
Aug 23, 2019 147.00 147.73 141.55 142.46 4,770,702 -5.84(-3.94%)
Aug 22, 2019 149.92 150.12 147.09 148.30 2,131,077 -0.81(-0.54%)
Aug 21, 2019 150.21 150.21 148.19 149.11 1,902,796 +0.29(+0.20%)
Aug 20, 2019 150.76 150.98 148.74 148.81 1,896,204 -2.18(-1.44%)
Aug 19, 2019 152.22 152.33 150.66 150.99 1,809,401 +0.75(+0.50%)
Aug 16, 2019 149.12 150.72 148.59 150.24 1,920,254 +2.51(+1.70%)
Aug 15, 2019 148.68 149.20 146.66 147.72 2,439,092 -0.86(-0.58%)
Aug 14, 2019 150.39 151.08 148.53 148.59 2,712,341 -3.57(-2.35%)
Aug 13, 2019 149.38 154.01 149.00 152.16 3,568,637 +2.71(+1.81%)
Aug 12, 2019 149.84 151.15 148.93 149.45 1,474,453 -1.52(-1.01%)
Aug 09, 2019 151.17 151.88 149.68 150.97 1,989,517 -0.31(-0.20%)
Aug 08, 2019 149.09 151.67 148.73 151.28 2,681,352 +3.28(+2.22%)
Aug 07, 2019 147.61 148.41 145.90 148.00 3,399,469 -1.02(-0.69%)
Aug 06, 2019 147.98 149.94 147.84 149.02 3,979,710 +2.27(+1.55%)
Aug 05, 2019 149.62 150.35 145.73 146.75 3,630,153 -5.44(-3.57%)
Aug 02, 2019 152.98 153.12 150.94 152.18 2,378,677 -1.40(-0.91%)
Aug 01, 2019 155.70 157.44 153.30 153.58 3,038,033 -2.64(-1.69%)
Jul 31, 2019 157.14 157.59 154.14 156.21 3,198,050 -1.31(-0.83%)
Jul 30, 2019 157.81 158.47 157.01 157.53 1,582,595 -0.56(-0.36%)
Jul 29, 2019 157.48 158.39 157.05 158.09 1,677,805 +0.83(+0.53%)
Jul 26, 2019 157.17 157.36 156.40 157.26 1,941,935 -0.14(-0.09%)
Jul 25, 2019 158.11 158.21 156.71 157.40 1,942,177 -0.17(-0.11%)
Jul 24, 2019 157.84 158.79 157.43 157.57 1,933,496 -0.81(-0.51%)
Jul 23, 2019 158.71 159.05 157.13 158.39 2,297,708 +1.16(+0.74%)
Jul 22, 2019 156.72 158.05 156.19 157.23 1,947,677 +0.53(+0.34%)
Jul 19, 2019 157.65 158.51 156.63 156.69 3,353,950 -0.81(-0.51%)
Jul 18, 2019 154.53 157.50 153.71 157.50 4,557,444 +4.76(+3.12%)
Jul 17, 2019 158.12 158.20 152.65 152.74 6,044,868 -5.58(-3.52%)
Jul 16, 2019 158.51 159.32 157.88 158.31 2,195,807 -0.21(-0.13%)
Jul 15, 2019 160.65 160.65 158.09 158.52 1,841,455 -1.93(-1.20%)
Jul 12, 2019 158.29 160.50 158.29 160.45 2,425,707 +2.35(+1.49%)
Jul 11, 2019 158.36 158.54 156.92 158.10 2,678,758 +0.07(+0.05%)
Jul 10, 2019 159.53 160.27 157.94 158.03 2,059,638 -0.96(-0.60%)
Jul 09, 2019 158.51 159.20 158.14 158.99 1,761,920 -0.14(-0.08%)
Jul 08, 2019 159.69 159.70 158.33 159.12 1,737,562 -0.83(-0.52%)
Jul 05, 2019 160.52 160.73 158.22 159.96 1,334,514 -1.64(-1.01%)
Jul 03, 2019 160.12 161.66 159.61 161.59 1,368,848 +1.61(+1.01%)
Jul 02, 2019 160.32 160.76 159.56 159.98 1,553,361 -0.17(-0.11%)
Jul 01, 2019 159.99 160.32 159.11 160.15 1,782,398 +2.01(+1.27%)
Jun 28, 2019 157.78 158.86 157.61 158.14 3,920,523 +0.68(+0.43%)
Jun 27, 2019 157.68 158.17 156.89 157.46 2,000,012 +0.23(+0.14%)
Jun 26, 2019 158.11 158.32 157.19 157.24 2,004,600 -0.32(-0.20%)
Jun 25, 2019 158.53 158.89 157.27 157.55 2,035,520 -0.61(-0.38%)
Jun 24, 2019 157.87 158.98 157.80 158.16 1,982,360 +0.27(+0.17%)
Jun 21, 2019 160.22 160.23 157.21 157.89 4,210,323 -1.79(-1.12%)
Jun 20, 2019 159.80 160.65 158.63 159.68 4,674,756 +0.80(+0.50%)
Jun 19, 2019 159.09 159.56 157.84 158.89 2,414,863 -0.31(-0.19%)
Jun 18, 2019 157.21 159.81 156.83 159.19 3,183,607 +3.07(+1.97%)
Jun 17, 2019 157.05 157.16 155.81 156.12 1,817,695 -0.41(-0.26%)
Jun 14, 2019 156.65 157.16 154.98 156.53 1,796,759 -0.34(-0.22%)
Jun 13, 2019 157.22 157.24 156.10 156.88 1,546,375 +0.26(+0.17%)
Jun 12, 2019 155.53 156.86 155.29 156.61 1,734,127 +1.13(+0.73%)
Jun 11, 2019 156.24 157.07 154.34 155.48 1,906,266 +0.33(+0.22%)
Jun 10, 2019 157.15 157.58 155.07 155.15 3,329,406 -0.89(-0.57%)
Jun 07, 2019 154.83 156.92 154.83 156.03 2,238,911 +1.81(+1.17%)
Jun 06, 2019 153.51 154.60 153.01 154.22 2,461,066 +0.77(+0.50%)
Jun 05, 2019 153.21 153.70 152.37 153.45 2,989,086 +1.14(+0.75%)
Jun 04, 2019 152.22 152.90 151.21 152.31 2,980,691 +1.52(+1.01%)
Jun 03, 2019 148.99 151.24 148.84 150.79 2,632,802 +1.96(+1.31%)
May 31, 2019 148.31 149.66 148.23 148.83 2,092,631 -1.03(-0.69%)
May 30, 2019 149.15 150.13 149.09 149.86 2,154,742 +0.98(+0.66%)
May 29, 2019 148.30 149.57 147.35 148.89 2,790,848 -0.81(-0.54%)
May 28, 2019 151.14 151.83 149.40 149.69 4,280,656 -1.29(-0.85%)
May 24, 2019 151.95 152.05 150.85 150.98 2,209,765 +0.22(+0.14%)
May 23, 2019 151.23 151.52 149.76 150.76 2,998,811 -1.86(-1.22%)
May 22, 2019 152.76 153.68 152.34 152.62 2,497,709 -0.26(-0.17%)
May 21, 2019 153.10 153.75 152.39 152.88 2,813,831 +0.88(+0.58%)
May 20, 2019 152.69 153.20 151.45 152.00 2,287,237 -1.20(-0.78%)
May 17, 2019 152.58 154.33 152.20 153.19 2,324,467 -0.76(-0.49%)
May 16, 2019 153.11 155.09 153.04 153.95 3,364,528 +1.27(+0.83%)
May 15, 2019 150.54 153.24 150.11 152.68 2,073,848 +1.10(+0.73%)
May 14, 2019 150.47 152.59 150.35 151.58 2,469,787 +1.21(+0.80%)
May 13, 2019 151.87 152.25 149.01 150.37 4,110,385 -4.34(-2.80%)
May 10, 2019 153.02 155.13 151.46 154.71 2,598,371 +1.12(+0.73%)
May 09, 2019 152.54 153.69 151.60 153.59 3,283,460 +0.03(+0.02%)
May 08, 2019 152.84 154.54 152.79 153.56 3,216,773 +0.46(+0.30%)
May 07, 2019 153.86 154.84 152.23 153.10 5,196,199 -2.49(-1.60%)
May 06, 2019 153.68 156.39 153.47 155.59 3,330,349 -0.84(-0.54%)
May 03, 2019 154.66 156.52 154.50 156.43 4,580,265 +1.95(+1.26%)
May 02, 2019 153.61 154.63 152.84 154.48 4,905,201 +0.40(+0.26%)
May 01, 2019 156.63 157.15 153.99 154.09 4,173,703 -2.43(-1.55%)
Apr 30, 2019 155.95 156.85 155.47 156.51 4,051,079 +0.97(+0.63%)
Apr 29, 2019 154.95 156.05 154.84 155.54 3,265,108 +0.27(+0.17%)
Apr 26, 2019 153.38 155.30 153.24 155.27 2,998,855 +1.65(+1.07%)
Apr 25, 2019 153.87 154.10 152.00 153.62 3,705,669 -0.78(-0.51%)
Apr 24, 2019 154.84 155.14 154.19 154.40 4,243,535 -0.47(-0.30%)
Apr 23, 2019 151.66 155.04 151.45 154.87 4,625,249 +3.22(+2.12%)
Apr 22, 2019 151.66 152.72 150.99 151.65 3,621,813 -0.74(-0.48%)
Apr 18, 2019 151.00 153.11 149.53 152.39 7,074,245 +5.56(+3.79%)
Apr 17, 2019 147.21 148.42 146.62 146.83 3,562,067 +0.03(+0.02%)
Apr 16, 2019 146.55 146.86 146.15 146.80 3,336,276 +0.78(+0.53%)
Apr 15, 2019 146.71 146.81 145.84 146.03 2,654,614 -0.42(-0.29%)
Apr 12, 2019 145.95 146.60 145.49 146.45 2,350,538 +1.41(+0.98%)
Apr 11, 2019 144.39 145.17 143.94 145.04 1,948,270 +0.84(+0.58%)
Apr 10, 2019 144.95 144.95 143.51 144.20 2,641,463 -0.79(-0.55%)
Apr 09, 2019 145.29 145.60 144.72 144.99 2,143,850 -1.09(-0.75%)
Apr 08, 2019 145.31 146.12 144.72 146.08 2,056,893 +0.32(+0.22%)
Apr 05, 2019 145.69 146.19 145.29 145.76 1,935,965 +0.57(+0.39%)
Apr 04, 2019 144.46 145.44 144.04 145.19 2,182,457 +0.70(+0.49%)
Apr 03, 2019 145.69 145.98 144.37 144.49 4,232,507 -0.68(-0.47%)
Apr 02, 2019 145.42 145.62 144.10 145.16 3,697,188 -0.39(-0.27%)
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.