Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 144.24 146.12 142.60 145.47 9,953,770 +2.19(+1.53%)
May 28, 2020 140.22 144.66 139.34 143.28 4,187,566 +4.71(+3.40%)
May 27, 2020 140.92 140.92 136.59 138.57 5,652,770 -2.15(-1.53%)
May 26, 2020 143.72 144.33 139.96 140.72 5,269,263 -3.04(-2.12%)
May 22, 2020 144.77 145.09 142.82 143.76 2,476,061 -1.06(-0.74%)
May 21, 2020 145.66 145.66 142.39 144.83 3,206,667 -0.81(-0.56%)
May 20, 2020 147.67 149.73 144.19 145.64 3,975,300 -3.40(-2.28%)
May 19, 2020 149.18 151.34 147.68 149.03 2,459,742 -1.20(-0.80%)
May 18, 2020 153.44 154.43 149.42 150.23 2,842,836 -1.21(-0.80%)
May 15, 2020 150.87 151.71 148.40 151.44 2,969,928 +0.81(+0.54%)
May 14, 2020 148.31 151.17 146.28 150.63 2,516,070 +1.13(+0.76%)
May 13, 2020 148.65 150.84 147.71 149.50 2,799,431 +0.20(+0.13%)
May 12, 2020 151.34 152.78 149.18 149.30 2,460,972 -0.79(-0.52%)
May 11, 2020 145.28 150.96 144.91 150.09 3,376,502 +4.77(+3.28%)
May 08, 2020 145.97 146.18 144.41 145.31 2,078,574 +0.51(+0.35%)
May 07, 2020 149.09 149.27 144.57 144.80 2,462,037 -3.51(-2.37%)
May 06, 2020 150.00 150.45 148.00 148.31 2,075,606 -1.15(-0.77%)
May 05, 2020 145.59 150.72 144.59 149.46 3,024,079 +4.36(+3.01%)
May 04, 2020 146.39 147.67 143.18 145.10 2,354,489 -0.33(-0.23%)
May 01, 2020 145.51 146.35 143.48 145.43 2,721,922 -0.96(-0.65%)
Apr 30, 2020 146.91 148.60 145.10 146.38 4,408,522 -0.49(-0.33%)
Apr 29, 2020 149.34 149.59 146.41 146.88 3,423,566 -2.03(-1.36%)
Apr 28, 2020 152.35 153.33 148.23 148.90 3,454,931 -3.78(-2.47%)
Apr 27, 2020 155.24 155.72 152.14 152.68 3,391,549 -1.55(-1.01%)
Apr 24, 2020 153.35 156.10 152.03 154.23 4,663,164 +2.84(+1.88%)
Apr 23, 2020 148.79 153.88 145.78 151.39 6,013,422 +3.05(+2.05%)
Apr 22, 2020 146.35 148.88 145.37 148.34 3,463,721 +3.82(+2.65%)
Apr 21, 2020 147.11 147.48 143.33 144.52 4,511,076 -4.85(-3.25%)
Apr 20, 2020 148.27 151.65 147.30 149.37 2,706,780 +0.47(+0.32%)
Apr 17, 2020 147.12 149.25 144.86 148.89 3,919,035 +2.42(+1.65%)
Apr 16, 2020 144.73 147.28 143.88 146.47 3,710,748 +3.36(+2.35%)
Apr 15, 2020 140.99 145.21 140.58 143.11 3,818,222 +0.07(+0.05%)
Apr 14, 2020 139.42 143.46 136.36 143.04 4,023,844 +6.33(+4.63%)
Apr 13, 2020 137.23 138.76 135.25 136.71 2,418,209 -1.24(-0.90%)
Apr 09, 2020 136.79 138.58 135.89 137.95 4,664,537 -0.46(-0.33%)
Apr 08, 2020 134.47 139.39 133.00 138.41 4,232,796 +4.11(+3.06%)
Apr 07, 2020 135.49 137.07 132.57 134.31 4,120,631 +0.26(+0.19%)
Apr 06, 2020 134.67 135.84 132.81 134.05 4,394,150 +1.84(+1.40%)
Apr 03, 2020 133.40 136.88 131.07 132.20 4,239,547 -2.38(-1.77%)
Apr 02, 2020 128.12 135.18 125.93 134.59 4,991,546 +5.45(+4.22%)
Apr 01, 2020 126.85 129.87 125.88 129.14 3,483,944 -2.18(-1.66%)
Mar 31, 2020 129.65 134.44 127.34 131.31 7,987,304 +0.26(+0.20%)
Mar 30, 2020 126.72 134.20 126.38 131.05 5,342,603 +4.10(+3.23%)
Mar 27, 2020 123.67 130.26 123.25 126.95 4,983,359 -0.23(-0.18%)
Mar 26, 2020 116.71 128.49 115.43 127.18 7,103,101 +11.75(+10.18%)
Mar 25, 2020 113.71 119.41 112.84 115.43 6,837,209 -0.90(-0.77%)
Mar 24, 2020 116.66 117.95 111.14 116.33 7,212,456 +3.63(+3.23%)
Mar 23, 2020 114.49 120.11 110.81 112.69 7,711,030 -3.17(-2.74%)
Mar 20, 2020 125.10 125.19 113.81 115.86 9,627,614 -10.12(-8.03%)
Mar 19, 2020 134.88 135.35 124.12 125.98 6,924,466 -9.47(-6.99%)
Mar 18, 2020 129.06 136.31 126.92 135.45 7,114,434 -0.11(-0.08%)
Mar 17, 2020 126.10 135.92 124.10 135.56 9,411,733 +13.08(+10.68%)
Mar 16, 2020 124.01 131.28 121.40 122.47 6,992,764 -9.46(-7.17%)
Mar 13, 2020 125.85 131.93 121.64 131.93 7,227,471 +12.64(+10.59%)
Mar 12, 2020 123.81 129.21 119.21 119.29 8,278,332 -13.25(-10.00%)
Mar 11, 2020 132.01 134.27 130.06 132.54 7,618,612 -1.11(-0.83%)
Mar 10, 2020 131.80 134.35 127.53 133.65 6,297,575 +5.18(+4.03%)
Mar 09, 2020 126.86 133.41 126.19 128.47 5,653,263 -5.43(-4.06%)
Mar 06, 2020 128.85 134.76 128.31 133.91 8,462,404 +1.24(+0.94%)
Mar 05, 2020 130.99 134.33 130.19 132.67 7,270,275 -0.22(-0.16%)
Mar 04, 2020 125.93 133.34 125.90 132.88 5,600,881 +9.53(+7.73%)
Mar 03, 2020 126.16 128.41 121.82 123.35 7,327,862 -2.40(-1.90%)
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.