Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 181.65 183.80 178.79 183.43 2,802,300 +0.87(+0.48%)
May 28, 2020 180.08 187.00 178.01 182.56 8,412,378 +12.18(+7.15%)
May 27, 2020 170.00 170.93 162.66 170.38 4,073,597 +2.04(+1.21%)
May 26, 2020 171.18 172.83 167.04 168.34 3,996,850 +0.19(+0.11%)
May 22, 2020 164.04 169.62 162.89 168.15 2,659,100 +3.60(+2.19%)
May 21, 2020 159.68 164.55 157.89 164.55 2,739,131 +5.01(+3.14%)
May 20, 2020 159.55 161.11 157.80 159.54 1,613,370 +2.12(+1.35%)
May 19, 2020 152.39 159.88 151.70 157.42 3,758,393 +6.86(+4.56%)
May 18, 2020 157.48 157.48 149.84 150.56 3,222,286 -3.74(-2.42%)
May 15, 2020 154.00 156.75 153.25 154.30 2,108,500 -0.93(-0.60%)
May 14, 2020 153.54 155.69 149.24 155.23 1,660,382 +1.47(+0.96%)
May 13, 2020 160.85 160.85 149.83 153.76 3,119,872 -5.97(-3.74%)
May 12, 2020 167.59 168.42 159.58 159.73 1,850,117 -6.85(-4.11%)
May 11, 2020 165.85 168.75 163.75 166.58 2,350,043 +1.03(+0.62%)
May 08, 2020 163.00 165.79 160.15 165.55 1,769,100 +4.89(+3.04%)
May 07, 2020 155.00 162.04 154.23 160.66 2,153,375 +8.38(+5.50%)
May 06, 2020 153.69 155.00 150.74 152.28 1,291,273 +0.10(+0.07%)
May 05, 2020 148.85 152.65 148.80 152.18 2,227,677 +5.18(+3.52%)
May 04, 2020 145.67 149.48 144.81 147.00 1,522,713 +0.34(+0.23%)
May 01, 2020 150.44 151.00 145.56 146.66 1,686,200 -7.24(-4.70%)
Apr 30, 2020 155.46 158.58 153.01 153.90 2,245,458 -0.87(-0.56%)
Apr 29, 2020 148.28 156.88 147.34 154.77 2,028,679 +9.70(+6.69%)
Apr 28, 2020 150.00 150.69 144.63 145.07 1,323,479 -3.03(-2.05%)
Apr 27, 2020 146.80 148.65 144.47 148.10 1,266,678 +3.14(+2.17%)
Apr 24, 2020 140.81 145.73 140.50 144.96 2,065,600 +1.36(+0.95%)
Apr 23, 2020 146.00 147.75 142.85 143.60 1,283,312 -2.22(-1.52%)
Apr 22, 2020 143.88 146.88 141.32 145.82 1,225,995 +5.67(+4.05%)
Apr 21, 2020 148.31 149.72 137.62 140.15 3,444,928 -10.75(-7.12%)
Apr 20, 2020 148.01 153.66 147.05 150.90 1,304,783 +1.60(+1.07%)
Apr 17, 2020 146.21 150.32 145.68 149.30 2,988,700 +6.72(+4.71%)
Apr 16, 2020 145.71 146.75 141.80 142.58 2,252,702 -3.49(-2.39%)
Apr 15, 2020 145.21 147.78 144.39 146.07 3,044,765 -3.38(-2.26%)
Apr 14, 2020 149.71 151.30 145.51 149.45 2,467,360 +8.27(+5.86%)
Apr 13, 2020 144.16 145.24 138.72 141.18 2,202,862 -4.23(-2.91%)
Apr 09, 2020 145.45 148.85 143.00 145.41 2,960,400 +3.30(+2.32%)
Apr 08, 2020 134.00 146.11 132.27 142.11 4,652,224 +10.31(+7.82%)
Apr 07, 2020 136.96 140.86 131.56 131.80 3,441,086 +1.49(+1.14%)
Apr 06, 2020 121.17 130.69 118.99 130.31 2,833,628 +14.23(+12.26%)
Apr 03, 2020 120.73 122.84 115.50 116.08 3,119,600 -6.29(-5.14%)
Apr 02, 2020 124.36 127.76 119.56 122.37 3,032,636 -3.91(-3.10%)
Apr 01, 2020 125.01 126.42 121.04 126.28 5,069,479 -3.94(-3.03%)
Mar 31, 2020 136.00 136.85 128.20 130.22 3,849,040 -7.08(-5.16%)
Mar 30, 2020 136.80 141.87 136.35 137.30 2,118,775 +1.09(+0.80%)
Mar 27, 2020 140.30 142.14 135.02 136.21 2,027,800 -9.07(-6.24%)
Mar 26, 2020 136.98 146.67 136.94 145.28 2,838,632 +9.55(+7.04%)
Mar 25, 2020 134.84 142.20 132.39 135.73 3,338,078 +3.34(+2.52%)
Mar 24, 2020 132.21 136.96 128.82 132.39 4,522,872 +5.39(+4.24%)
Mar 23, 2020 125.66 131.58 123.00 127.00 4,102,509 +2.00(+1.60%)
Mar 20, 2020 129.83 138.71 124.63 125.00 6,111,500 -1.74(-1.37%)
Mar 19, 2020 114.00 129.50 109.05 126.74 3,902,514 +12.87(+11.30%)
Mar 18, 2020 116.90 120.06 107.75 113.87 4,459,796 -10.15(-8.18%)
Mar 17, 2020 121.34 126.87 113.08 124.02 4,817,185 +3.83(+3.19%)
Mar 16, 2020 124.20 130.72 116.14 120.19 4,695,793 -17.57(-12.75%)
Mar 13, 2020 137.17 140.24 125.04 137.76 3,802,600 +3.50(+2.61%)
Mar 12, 2020 131.79 138.37 128.63 134.26 3,992,553 -7.77(-5.47%)
Mar 11, 2020 145.68 149.35 139.32 142.03 2,054,411 -8.28(-5.51%)
Mar 10, 2020 148.62 150.32 143.60 150.31 2,799,506 +7.34(+5.13%)
Mar 09, 2020 148.75 151.50 142.80 142.97 3,334,326 -15.71(-9.90%)
Mar 06, 2020 161.36 161.36 153.39 158.68 2,790,000 -6.63(-4.01%)
Mar 05, 2020 166.64 169.19 163.02 165.31 1,814,451 -5.58(-3.27%)
Mar 04, 2020 169.70 171.16 166.42 170.89 1,573,636 +4.33(+2.60%)
Mar 03, 2020 172.49 172.82 162.90 166.56 3,380,408 -6.33(-3.66%)
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.