Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 117.89 118.10 116.39 117.48 14,935,743 -0.66(-0.56%)
May 28, 2020 117.18 118.54 116.20 118.14 5,570,627 +1.32(+1.13%)
May 27, 2020 115.85 116.85 114.83 116.82 6,367,313 +0.95(+0.82%)
May 26, 2020 117.83 117.93 115.56 115.88 6,247,178 -0.65(-0.56%)
May 22, 2020 115.75 116.66 115.36 116.53 3,839,778 +0.30(+0.25%)
May 21, 2020 116.97 117.39 115.75 116.23 5,470,851 -0.99(-0.85%)
May 20, 2020 118.37 118.49 116.40 117.22 9,196,344 -0.42(-0.36%)
May 19, 2020 120.06 120.35 117.35 117.64 7,435,260 -3.38(-2.80%)
May 18, 2020 122.22 123.23 120.62 121.03 9,495,975 -0.38(-0.32%)
May 15, 2020 119.47 122.94 118.59 121.41 22,773,740 +2.56(+2.16%)
May 14, 2020 118.52 119.28 116.23 118.85 6,183,478 +0.11(+0.09%)
May 13, 2020 118.94 120.09 117.39 118.74 5,787,555 +0.02(+0.02%)
May 12, 2020 120.35 121.80 118.65 118.72 4,382,763 -1.29(-1.07%)
May 11, 2020 119.16 121.64 118.93 120.01 4,021,031 +0.13(+0.11%)
May 08, 2020 118.84 120.71 118.30 119.88 4,713,279 +2.39(+2.04%)
May 07, 2020 117.48 117.89 116.21 117.48 6,191,507 +0.69(+0.59%)
May 06, 2020 117.51 118.09 116.72 116.80 4,694,453 -0.79(-0.68%)
May 05, 2020 117.56 119.07 116.79 117.59 4,008,698 +0.67(+0.57%)
May 04, 2020 116.25 117.31 115.49 116.92 5,873,269 +0.70(+0.60%)
May 01, 2020 117.10 118.09 115.67 116.22 5,025,460 -1.92(-1.63%)
Apr 30, 2020 118.25 118.93 116.47 118.14 7,594,926 -0.95(-0.80%)
Apr 29, 2020 122.15 122.33 118.69 119.10 7,508,954 -2.64(-2.17%)
Apr 28, 2020 122.15 122.96 120.26 121.74 7,472,961 +1.66(+1.38%)
Apr 27, 2020 120.05 120.75 119.57 120.08 4,486,933 +0.09(+0.08%)
Apr 24, 2020 116.88 120.40 116.68 119.99 4,552,262 +3.66(+3.15%)
Apr 23, 2020 118.33 119.80 116.13 116.33 6,189,541 -2.11(-1.78%)
Apr 22, 2020 118.28 119.38 117.19 118.44 4,573,737 +1.50(+1.28%)
Apr 21, 2020 118.01 118.72 116.63 116.94 4,881,475 -3.22(-2.68%)
Apr 20, 2020 122.30 122.69 120.13 120.16 4,473,738 -2.68(-2.18%)
Apr 17, 2020 123.00 123.24 120.48 122.84 5,449,166 +1.71(+1.41%)
Apr 16, 2020 122.32 122.32 119.54 121.14 5,108,810 +0.54(+0.45%)
Apr 15, 2020 122.48 122.85 119.40 120.59 6,464,320 -3.01(-2.43%)
Apr 14, 2020 118.78 123.81 118.20 123.60 7,029,081 +6.71(+5.74%)
Apr 13, 2020 117.61 119.09 115.59 116.89 4,237,596 -2.45(-2.05%)
Apr 09, 2020 117.97 120.64 117.45 119.34 6,161,314 +0.91(+0.77%)
Apr 08, 2020 115.78 119.04 115.32 118.43 5,868,588 +1.90(+1.63%)
Apr 07, 2020 118.52 120.64 116.36 116.53 7,002,832 -0.61(-0.52%)
Apr 06, 2020 114.90 118.00 111.89 117.14 9,228,823 +5.87(+5.27%)
Apr 03, 2020 110.02 111.96 109.35 111.27 6,216,741 +0.65(+0.59%)
Apr 02, 2020 104.68 111.80 104.03 110.62 6,921,835 +5.13(+4.86%)
Apr 01, 2020 104.73 109.22 103.30 105.49 7,695,713 -1.77(-1.65%)
Mar 31, 2020 111.58 112.25 106.75 107.26 7,941,011 -4.81(-4.29%)
Mar 30, 2020 108.61 112.38 108.52 112.06 7,745,076 +4.48(+4.17%)
Mar 27, 2020 105.89 111.32 105.37 107.58 11,032,028 +0.18(+0.17%)
Mar 26, 2020 100.66 108.78 100.54 107.40 11,620,079 +6.93(+6.90%)
Mar 25, 2020 100.69 103.92 99.17 100.47 10,619,823 -1.20(-1.18%)
Mar 24, 2020 98.18 102.19 97.67 101.67 12,817,332 +7.73(+8.23%)
Mar 23, 2020 94.67 100.80 91.87 93.93 15,593,814 +1.12(+1.20%)
Mar 20, 2020 105.60 105.78 90.58 92.82 14,660,737 -11.98(-11.43%)
Mar 19, 2020 108.45 109.03 103.65 104.79 10,518,168 -3.20(-2.96%)
Mar 18, 2020 107.92 114.06 101.61 107.99 17,076,480 -6.07(-5.32%)
Mar 17, 2020 104.22 114.19 103.94 114.06 15,947,344 +13.06(+12.94%)
Mar 16, 2020 102.43 110.58 100.02 101.00 12,016,941 -12.82(-11.27%)
Mar 13, 2020 107.78 113.95 102.77 113.82 13,445,270 +10.81(+10.50%)
Mar 12, 2020 109.04 111.63 101.44 103.01 14,341,362 -12.87(-11.11%)
Mar 11, 2020 116.62 118.37 113.98 115.88 8,362,866 -3.92(-3.27%)
Mar 10, 2020 117.93 120.18 113.30 119.80 9,247,205 +3.55(+3.06%)
Mar 09, 2020 116.26 119.09 114.47 116.24 9,759,819 -6.34(-5.17%)
Mar 06, 2020 117.49 123.40 117.40 122.58 7,563,776 -0.75(-0.61%)
Mar 05, 2020 123.97 126.30 122.06 123.33 7,366,787 -2.98(-2.36%)
Mar 04, 2020 120.81 126.60 120.65 126.31 8,607,673 +6.04(+5.02%)
Mar 03, 2020 121.70 123.90 119.53 120.27 9,839,327 -1.77(-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.