Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 180.31 187.11 180.06 185.84 2,379,200 +5.84(+3.24%)
May 28, 2020 178.41 186.15 178.00 180.00 1,810,649 -1.62(-0.89%)
May 27, 2020 180.29 182.00 171.16 181.62 3,311,820 +0.47(+0.26%)
May 26, 2020 184.89 186.47 177.18 181.15 3,828,011 -3.11(-1.69%)
May 22, 2020 171.83 185.26 170.00 184.26 8,835,800 +15.26(+9.03%)
May 21, 2020 163.28 169.00 163.02 169.00 3,247,738 +5.72(+3.50%)
May 20, 2020 161.77 163.94 160.50 163.28 1,330,561 +4.22(+2.65%)
May 19, 2020 157.60 162.13 157.04 159.06 1,328,431 +4.05(+2.61%)
May 18, 2020 159.68 161.54 154.58 155.01 1,366,834 -1.18(-0.76%)
May 15, 2020 151.00 157.75 150.25 156.19 1,266,000 +4.65(+3.07%)
May 14, 2020 147.36 151.54 143.30 151.54 1,601,843 +2.45(+1.64%)
May 13, 2020 155.32 156.93 145.93 149.09 2,307,662 -7.27(-4.65%)
May 12, 2020 160.00 161.80 155.89 156.36 1,577,029 -2.35(-1.48%)
May 11, 2020 154.00 161.23 153.42 158.71 1,983,721 +5.47(+3.57%)
May 08, 2020 153.38 153.95 149.51 153.24 1,786,200 +2.61(+1.73%)
May 07, 2020 147.56 152.08 146.70 150.63 1,736,254 +5.46(+3.76%)
May 06, 2020 144.16 148.14 143.26 145.17 1,221,837 +1.55(+1.08%)
May 05, 2020 140.86 146.46 140.70 143.62 1,860,064 +8.70(+6.45%)
May 04, 2020 132.45 134.96 131.34 134.92 910,241 +0.87(+0.65%)
May 01, 2020 136.99 138.00 131.38 134.05 1,298,000 -6.31(-4.50%)
Apr 30, 2020 140.93 144.49 139.66 140.36 1,794,031 -0.48(-0.34%)
Apr 29, 2020 133.27 142.16 131.91 140.84 2,210,147 +10.75(+8.26%)
Apr 28, 2020 134.86 135.55 128.31 130.09 904,716 -2.52(-1.90%)
Apr 27, 2020 131.65 132.75 129.42 132.61 898,649 +3.98(+3.09%)
Apr 24, 2020 128.39 130.29 125.00 128.63 1,815,400 -3.06(-2.32%)
Apr 23, 2020 130.96 134.28 130.31 131.69 862,202 +0.41(+0.31%)
Apr 22, 2020 131.61 132.15 128.18 131.28 1,014,412 +4.10(+3.22%)
Apr 21, 2020 132.19 132.32 123.51 127.18 1,640,059 -6.20(-4.65%)
Apr 20, 2020 134.12 136.91 133.01 133.38 1,759,888 -1.77(-1.31%)
Apr 17, 2020 137.24 137.40 133.67 135.15 1,291,700 +3.58(+2.72%)
Apr 16, 2020 132.97 136.11 131.12 131.57 1,586,773 +1.03(+0.79%)
Apr 15, 2020 132.02 132.95 129.31 130.54 1,671,657 -2.38(-1.79%)
Apr 14, 2020 129.75 134.34 129.01 132.92 1,906,825 +7.04(+5.59%)
Apr 13, 2020 123.62 126.67 122.82 125.88 937,223 +2.75(+2.23%)
Apr 09, 2020 125.99 128.40 120.58 123.13 2,298,700 -1.92(-1.54%)
Apr 08, 2020 121.28 125.45 120.84 125.05 1,276,912 +4.83(+4.02%)
Apr 07, 2020 123.01 124.00 118.62 120.22 2,810,657 +1.82(+1.54%)
Apr 06, 2020 107.55 119.78 105.11 118.40 3,458,906 +16.26(+15.92%)
Apr 03, 2020 104.09 106.85 101.10 102.14 1,724,200 -3.14(-2.98%)
Apr 02, 2020 109.01 110.99 103.01 105.28 2,554,989 -4.41(-4.02%)
Apr 01, 2020 120.44 120.76 108.88 109.69 2,913,591 -16.54(-13.10%)
Mar 31, 2020 126.13 129.63 123.52 126.23 2,470,196 -0.99(-0.78%)
Mar 30, 2020 125.68 128.90 124.52 127.22 1,945,107 +2.46(+1.97%)
Mar 27, 2020 122.91 126.95 122.16 124.76 1,583,800 -4.38(-3.39%)
Mar 26, 2020 122.91 132.00 122.51 129.14 2,062,365 +7.10(+5.82%)
Mar 25, 2020 122.33 128.87 119.67 122.04 1,872,165 +0.94(+0.78%)
Mar 24, 2020 121.53 125.37 118.50 121.10 2,298,452 +7.66(+6.75%)
Mar 23, 2020 112.00 116.76 105.39 113.44 1,968,014 +3.14(+2.85%)
Mar 20, 2020 108.78 120.93 108.00 110.30 3,451,200 +2.78(+2.59%)
Mar 19, 2020 105.00 113.42 98.22 107.52 2,398,874 +2.15(+2.04%)
Mar 18, 2020 101.63 107.55 96.22 105.37 2,307,648 -4.02(-3.67%)
Mar 17, 2020 98.00 112.04 95.00 109.39 3,505,930 +12.51(+12.91%)
Mar 16, 2020 98.03 107.49 93.92 96.88 3,049,700 -18.31(-15.90%)
Mar 13, 2020 113.69 118.66 108.00 115.19 3,129,700 +10.18(+9.69%)
Mar 12, 2020 109.71 113.48 105.00 105.01 3,919,518 -15.73(-13.03%)
Mar 11, 2020 128.00 128.44 118.20 120.74 3,370,089 -11.54(-8.72%)
Mar 10, 2020 132.27 134.40 127.10 132.28 2,944,582 +4.04(+3.15%)
Mar 09, 2020 129.26 132.80 125.31 128.24 3,295,456 -10.70(-7.70%)
Mar 06, 2020 136.00 140.48 134.06 138.94 4,319,700 -2.31(-1.64%)
Mar 05, 2020 149.01 151.41 138.86 141.25 8,813,761 -14.15(-9.11%)
Mar 04, 2020 151.53 155.50 148.63 155.40 3,741,005 +6.90(+4.65%)
Mar 03, 2020 152.12 156.51 144.84 148.50 3,008,389 -3.52(-2.32%)
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.