Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 175.89 176.79 174.62 175.57 2,891,037 -2.25(-1.26%)
Apr 29, 2020 172.84 178.39 172.26 177.81 3,119,661 +8.72(+5.16%)
Apr 28, 2020 172.62 173.74 167.72 169.09 2,278,515 -1.02(-0.60%)
Apr 27, 2020 167.07 171.16 167.04 170.11 2,592,504 +3.76(+2.26%)
Apr 24, 2020 167.24 167.24 163.60 166.34 2,237,237 +2.43(+1.48%)
Apr 23, 2020 164.35 166.21 163.20 163.92 3,193,840 +0.56(+0.34%)
Apr 22, 2020 161.21 164.33 160.42 163.36 2,026,506 +5.75(+3.65%)
Apr 21, 2020 161.94 163.82 157.10 157.60 2,859,952 -8.06(-4.86%)
Apr 20, 2020 163.62 167.71 162.84 165.66 2,649,522 -0.33(-0.20%)
Apr 17, 2020 163.56 166.06 163.11 165.99 5,019,914 +6.77(+4.25%)
Apr 16, 2020 162.36 163.11 158.82 159.22 3,218,669 -1.42(-0.89%)
Apr 15, 2020 165.24 165.25 160.12 160.65 2,641,943 -7.44(-4.43%)
Apr 14, 2020 167.05 168.83 166.12 168.09 3,046,208 +5.22(+3.20%)
Apr 13, 2020 166.28 167.06 160.03 162.87 2,032,808 -5.05(-3.01%)
Apr 09, 2020 163.49 169.76 162.81 167.92 3,966,685 +5.84(+3.60%)
Apr 08, 2020 157.22 162.98 155.79 162.08 2,613,161 +7.18(+4.64%)
Apr 07, 2020 161.46 161.85 154.72 154.89 3,181,583 -1.82(-1.16%)
Apr 06, 2020 150.04 157.38 148.21 156.72 3,274,013 +13.12(+9.14%)
Apr 03, 2020 146.85 149.80 139.94 143.60 3,991,161 -3.89(-2.64%)
Apr 02, 2020 145.39 151.48 144.92 147.49 3,210,522 +1.50(+1.03%)
Apr 01, 2020 149.66 151.78 144.00 145.99 3,150,161 -8.10(-5.25%)
Mar 31, 2020 158.02 160.33 153.04 154.08 3,139,666 -6.19(-3.86%)
Mar 30, 2020 154.89 160.79 154.57 160.27 2,894,032 +6.55(+4.26%)
Mar 27, 2020 155.72 159.77 151.58 153.72 4,028,987 -7.98(-4.94%)
Mar 26, 2020 144.78 161.95 141.57 161.71 5,503,895 +18.42(+12.86%)
Mar 25, 2020 147.65 150.71 139.78 143.29 5,081,112 -4.75(-3.21%)
Mar 24, 2020 143.70 148.77 141.09 148.03 4,964,140 +12.42(+9.16%)
Mar 23, 2020 139.69 139.69 129.44 135.61 6,541,526 -5.90(-4.17%)
Mar 20, 2020 148.68 150.50 139.13 141.51 6,833,862 -8.08(-5.40%)
Mar 19, 2020 142.85 167.81 142.85 149.59 6,715,774 +6.94(+4.86%)
Mar 18, 2020 143.05 150.82 134.02 142.65 6,207,347 -6.19(-4.16%)
Mar 17, 2020 145.34 151.63 143.91 148.84 6,443,399 +4.88(+3.39%)
Mar 16, 2020 139.95 157.15 135.44 143.97 5,642,041 -13.19(-8.39%)
Mar 13, 2020 151.59 157.34 144.33 157.15 6,084,857 +13.19(+9.17%)
Mar 12, 2020 144.40 149.83 138.81 143.96 6,736,615 -11.87(-7.62%)
Mar 11, 2020 159.80 161.54 153.51 155.83 5,497,283 -8.92(-5.41%)
Mar 10, 2020 161.46 164.92 156.71 164.75 4,608,517 +9.86(+6.37%)
Mar 09, 2020 156.10 161.27 151.10 154.88 5,416,745 -13.82(-8.19%)
Mar 06, 2020 167.47 170.17 164.14 168.70 3,479,922 -3.59(-2.09%)
Mar 05, 2020 174.69 176.92 170.75 172.30 3,759,582 -5.95(-3.34%)
Mar 04, 2020 175.35 179.05 173.94 178.24 4,106,224 +6.27(+3.64%)
Mar 03, 2020 179.10 181.11 170.47 171.98 3,723,304 -6.92(-3.87%)
Mar 02, 2020 172.55 179.15 168.01 178.90 4,575,052 +8.46(+4.96%)
Feb 28, 2020 170.13 172.90 165.45 170.44 6,129,783 -5.52(-3.14%)
Feb 27, 2020 180.89 183.43 175.89 175.96 3,221,200 -8.71(-4.72%)
Feb 26, 2020 187.73 190.13 183.84 184.67 2,830,164 -1.35(-0.73%)
Feb 25, 2020 193.27 193.93 184.85 186.02 3,054,635 -6.85(-3.55%)
Feb 24, 2020 192.98 196.18 192.01 192.87 2,755,134 -7.11(-3.55%)
Feb 21, 2020 200.64 201.54 198.66 199.98 2,213,215 -1.90(-0.94%)
Feb 20, 2020 203.74 204.16 199.71 201.88 1,569,953 -1.91(-0.94%)
Feb 19, 2020 202.91 204.23 202.32 203.78 1,913,615 +2.04(+1.01%)
Feb 18, 2020 200.55 202.03 199.33 201.74 1,800,649 +1.31(+0.65%)
Feb 14, 2020 201.26 201.53 199.47 200.43 2,221,373 -0.03(-0.01%)
Feb 13, 2020 198.07 201.54 197.57 200.46 1,823,734 +0.39(+0.19%)
Feb 12, 2020 200.27 200.90 199.65 200.07 1,908,602 -0.14(-0.07%)
Feb 11, 2020 201.38 201.95 199.86 200.22 1,399,702 -0.39(-0.19%)
Feb 10, 2020 198.37 201.00 198.37 200.60 1,506,235 +0.92(+0.46%)
Feb 07, 2020 201.35 201.39 199.22 199.69 1,533,929 -2.44(-1.20%)
Feb 06, 2020 201.03 202.33 200.38 202.12 1,707,447 +1.83(+0.91%)
Feb 05, 2020 201.87 202.40 198.58 200.29 2,227,696 -0.29(-0.15%)
Feb 04, 2020 198.19 201.77 197.95 200.58 2,376,359 +4.46(+2.28%)
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.