Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 117.94 118.15 116.43 117.53 14,929,808 -0.66(-0.56%)
May 28, 2020 117.23 118.58 116.24 118.19 5,568,414 +1.32(+1.13%)
May 27, 2020 115.89 116.90 114.88 116.87 6,364,783 +0.95(+0.82%)
May 26, 2020 117.88 117.98 115.61 115.92 6,244,696 -0.65(-0.56%)
May 22, 2020 115.80 116.71 115.40 116.57 3,838,252 +0.29(+0.25%)
May 21, 2020 117.02 117.43 115.80 116.28 5,468,677 -0.99(-0.85%)
May 20, 2020 118.42 118.54 116.45 117.27 9,192,690 -0.42(-0.36%)
May 19, 2020 120.10 120.40 117.40 117.69 7,432,306 -3.39(-2.80%)
May 18, 2020 122.27 123.28 120.67 121.08 9,492,201 -0.38(-0.32%)
May 15, 2020 119.51 122.99 118.64 121.46 22,764,692 +2.56(+2.16%)
May 14, 2020 118.57 119.33 116.28 118.90 6,181,021 +0.11(+0.09%)
May 13, 2020 118.99 120.14 117.44 118.79 5,785,255 +0.02(+0.02%)
May 12, 2020 120.40 121.85 118.70 118.77 4,381,021 -1.29(-1.07%)
May 11, 2020 119.21 121.69 118.98 120.06 4,019,433 +0.13(+0.11%)
May 08, 2020 118.89 120.76 118.34 119.92 4,711,406 +2.39(+2.04%)
May 07, 2020 117.53 117.93 116.25 117.53 6,189,046 +0.69(+0.59%)
May 06, 2020 117.56 118.14 116.76 116.84 4,692,588 -0.80(-0.68%)
May 05, 2020 117.61 119.12 116.83 117.64 4,007,105 +0.67(+0.57%)
May 04, 2020 116.30 117.35 115.54 116.97 5,870,935 +0.70(+0.60%)
May 01, 2020 117.15 118.13 115.72 116.27 5,023,463 -1.92(-1.63%)
Apr 30, 2020 118.30 118.98 116.52 118.19 7,591,908 -0.96(-0.80%)
Apr 29, 2020 122.19 122.38 118.74 119.15 7,505,970 -2.64(-2.17%)
Apr 28, 2020 122.20 123.01 120.31 121.79 7,469,992 +1.66(+1.38%)
Apr 27, 2020 120.09 120.80 119.62 120.13 4,485,150 +0.09(+0.07%)
Apr 24, 2020 116.92 120.45 116.73 120.04 4,550,453 +3.66(+3.15%)
Apr 23, 2020 118.38 119.84 116.17 116.38 6,187,082 -2.11(-1.78%)
Apr 22, 2020 118.33 119.42 117.24 118.49 4,571,920 +1.50(+1.28%)
Apr 21, 2020 118.06 118.77 116.67 116.98 4,879,535 -3.23(-2.68%)
Apr 20, 2020 122.35 122.74 120.17 120.21 4,471,960 -2.68(-2.18%)
Apr 17, 2020 123.05 123.29 120.53 122.89 5,447,001 +1.71(+1.41%)
Apr 16, 2020 122.37 122.37 119.58 121.18 5,106,780 +0.54(+0.45%)
Apr 15, 2020 122.53 122.90 119.45 120.64 6,461,751 -3.01(-2.43%)
Apr 14, 2020 118.83 123.86 118.25 123.65 7,026,288 +6.71(+5.74%)
Apr 13, 2020 117.66 119.14 115.64 116.94 4,235,912 -2.45(-2.05%)
Apr 09, 2020 118.01 120.68 117.50 119.39 6,158,866 +0.91(+0.77%)
Apr 08, 2020 115.82 119.08 115.37 118.48 5,866,256 +1.90(+1.63%)
Apr 07, 2020 118.57 120.68 116.41 116.57 7,000,049 -0.61(-0.52%)
Apr 06, 2020 114.95 118.05 111.94 117.18 9,225,156 +5.87(+5.27%)
Apr 03, 2020 110.06 112.01 109.39 111.31 6,214,271 +0.65(+0.59%)
Apr 02, 2020 104.72 111.84 104.07 110.66 6,919,084 +5.13(+4.86%)
Apr 01, 2020 104.77 109.27 103.34 105.53 7,692,655 -1.77(-1.65%)
Mar 31, 2020 111.62 112.30 106.79 107.30 7,937,855 -4.81(-4.29%)
Mar 30, 2020 108.65 112.43 108.56 112.11 7,741,998 +4.48(+4.17%)
Mar 27, 2020 105.93 111.37 105.42 107.62 11,027,644 +0.18(+0.17%)
Mar 26, 2020 100.70 108.82 100.58 107.44 11,615,462 +6.93(+6.90%)
Mar 25, 2020 100.72 103.96 99.21 100.51 10,615,603 -1.20(-1.18%)
Mar 24, 2020 98.21 102.23 97.71 101.71 12,812,239 +7.74(+8.23%)
Mar 23, 2020 94.70 100.84 91.91 93.97 15,587,617 +1.12(+1.20%)
Mar 20, 2020 105.64 105.83 90.61 92.85 14,654,912 -11.98(-11.43%)
Mar 19, 2020 108.49 109.08 103.69 104.83 10,513,989 -3.20(-2.96%)
Mar 18, 2020 107.96 114.11 101.64 108.03 17,069,696 -6.08(-5.32%)
Mar 17, 2020 104.26 114.23 103.99 114.11 15,941,007 +13.07(+12.94%)
Mar 16, 2020 102.47 110.62 100.06 101.04 12,012,166 -12.83(-11.27%)
Mar 13, 2020 107.82 113.99 102.81 113.87 13,439,928 +10.82(+10.50%)
Mar 12, 2020 109.09 111.68 101.48 103.05 14,335,663 -12.87(-11.11%)
Mar 11, 2020 116.66 118.42 114.03 115.92 8,359,543 -3.92(-3.27%)
Mar 10, 2020 117.98 120.23 113.34 119.84 9,243,531 +3.55(+3.06%)
Mar 09, 2020 116.31 119.14 114.52 116.29 9,755,941 -6.34(-5.17%)
Mar 06, 2020 117.54 123.44 117.44 122.63 7,560,771 -0.75(-0.61%)
Mar 05, 2020 124.02 126.35 122.11 123.38 7,363,860 -2.98(-2.36%)
Mar 04, 2020 120.86 126.65 120.70 126.36 8,604,252 +6.04(+5.02%)
Mar 03, 2020 121.75 123.95 119.57 120.32 9,835,417 -1.78(-1.45%)
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.