Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 150.51 150.87 147.05 149.28 1,472,771 -0.43(-0.29%)
May 28, 2020 148.40 151.62 147.14 149.71 1,799,952 +3.01(+2.05%)
May 27, 2020 148.69 149.93 145.45 146.69 1,860,655 -0.34(-0.23%)
May 26, 2020 145.54 149.47 144.89 147.03 1,157,590 +4.10(+2.87%)
May 22, 2020 142.01 143.76 142.01 142.93 755,570 +0.32(+0.23%)
May 21, 2020 144.12 145.04 142.01 142.61 625,814 -2.35(-1.62%)
May 20, 2020 143.50 146.39 143.50 144.96 899,267 +3.20(+2.26%)
May 19, 2020 141.60 143.42 141.29 141.76 746,520 +0.11(+0.08%)
May 18, 2020 143.73 144.58 140.72 141.66 1,119,640 +1.63(+1.16%)
May 15, 2020 139.12 141.03 138.00 140.03 1,524,892 -0.60(-0.43%)
May 14, 2020 137.18 140.75 136.51 140.63 907,145 +2.07(+1.50%)
May 13, 2020 140.59 140.87 136.86 138.55 950,600 -2.49(-1.77%)
May 12, 2020 142.77 143.86 140.87 141.04 1,027,534 -2.01(-1.40%)
May 11, 2020 144.13 145.16 142.85 143.05 1,153,908 -1.78(-1.23%)
May 08, 2020 144.29 146.12 144.00 144.84 522,083 +1.04(+0.72%)
May 07, 2020 143.81 145.32 142.95 143.80 681,953 +1.99(+1.40%)
May 06, 2020 142.55 143.59 141.26 141.81 725,315 -0.35(-0.25%)
May 05, 2020 138.08 143.34 138.08 142.16 1,010,973 +4.76(+3.46%)
May 04, 2020 132.60 137.59 131.51 137.40 901,630 +3.70(+2.77%)
May 01, 2020 132.99 134.41 131.72 133.69 724,543 -0.98(-0.73%)
Apr 30, 2020 137.42 137.82 134.41 134.67 1,075,904 -4.46(-3.21%)
Apr 29, 2020 138.57 140.19 136.36 139.13 808,323 +2.73(+2.00%)
Apr 28, 2020 136.32 138.85 134.48 136.40 819,981 +2.51(+1.88%)
Apr 27, 2020 128.81 134.31 128.37 133.89 912,198 +6.47(+5.08%)
Apr 24, 2020 127.36 127.70 125.45 127.42 634,400 +0.10(+0.08%)
Apr 23, 2020 128.39 129.72 127.09 127.33 810,137 -1.13(-0.88%)
Apr 22, 2020 126.91 128.87 124.33 128.46 1,171,834 +2.38(+1.88%)
Apr 21, 2020 122.17 129.50 118.47 126.08 2,671,992 +4.10(+3.36%)
Apr 20, 2020 122.59 126.69 119.66 121.98 1,514,334 -2.09(-1.69%)
Apr 17, 2020 120.41 124.22 120.41 124.08 1,078,924 +5.79(+4.89%)
Apr 16, 2020 121.14 121.79 116.88 118.29 980,153 -2.19(-1.82%)
Apr 15, 2020 122.84 123.85 120.26 120.48 876,279 -5.36(-4.26%)
Apr 14, 2020 119.56 126.54 117.44 125.84 1,248,230 +8.11(+6.89%)
Apr 13, 2020 119.48 120.30 114.97 117.73 1,196,458 -2.72(-2.25%)
Apr 09, 2020 119.64 124.11 119.45 120.44 900,805 +1.49(+1.26%)
Apr 08, 2020 113.84 120.39 112.16 118.95 771,402 +6.24(+5.54%)
Apr 07, 2020 116.96 119.59 112.49 112.70 1,319,545 +2.32(+2.10%)
Apr 06, 2020 107.90 111.46 106.90 110.39 1,062,646 +7.01(+6.78%)
Apr 03, 2020 104.96 108.68 102.44 103.38 817,263 -2.61(-2.46%)
Apr 02, 2020 108.63 110.76 103.78 105.98 1,201,316 -4.03(-3.67%)
Apr 01, 2020 111.93 113.64 109.13 110.02 1,121,715 -5.80(-5.01%)
Mar 31, 2020 117.55 119.17 115.42 115.82 1,198,298 -2.57(-2.17%)
Mar 30, 2020 117.04 120.82 115.98 118.39 970,454 +2.47(+2.13%)
Mar 27, 2020 114.59 119.47 113.51 115.91 773,430 -2.04(-1.73%)
Mar 26, 2020 113.85 118.49 113.47 117.95 930,889 +5.75(+5.12%)
Mar 25, 2020 109.89 115.83 105.02 112.20 1,435,966 +2.00(+1.81%)
Mar 24, 2020 105.08 111.43 103.89 110.20 1,434,577 +8.77(+8.64%)
Mar 23, 2020 101.42 107.60 99.88 101.44 1,573,567 -1.00(-0.98%)
Mar 20, 2020 113.44 114.41 102.14 102.44 1,279,218 -9.46(-8.46%)
Mar 19, 2020 118.97 118.97 103.96 111.90 1,778,771 -8.44(-7.01%)
Mar 18, 2020 120.08 123.30 104.53 120.33 1,920,607 -9.59(-7.38%)
Mar 17, 2020 127.80 132.19 125.05 129.92 1,721,353 +4.92(+3.93%)
Mar 16, 2020 124.77 127.73 117.01 125.01 1,608,212 -11.42(-8.37%)
Mar 13, 2020 136.15 138.09 126.73 136.43 1,767,059 +5.08(+3.87%)
Mar 12, 2020 130.50 135.51 125.50 131.35 2,228,160 -9.71(-6.88%)
Mar 11, 2020 143.92 147.41 136.70 141.05 1,678,250 -7.16(-4.83%)
Mar 10, 2020 141.34 148.22 138.71 148.21 1,288,935 +10.83(+7.88%)
Mar 09, 2020 139.77 143.81 136.94 137.38 1,373,607 -12.11(-8.10%)
Mar 06, 2020 149.00 151.22 144.82 149.49 1,543,663 -3.95(-2.57%)
Mar 05, 2020 154.09 156.13 150.94 153.44 1,756,778 -4.48(-2.84%)
Mar 04, 2020 149.29 158.08 147.96 157.91 1,547,832 +11.25(+7.67%)
Mar 03, 2020 145.76 149.67 144.37 146.67 1,577,130 +0.77(+0.53%)
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.