Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 138.79 142.77 137.46 138.91 4,342,114 -1.63(-1.16%)
May 28, 2020 142.86 144.01 137.80 140.54 3,655,996 -0.98(-0.69%)
May 27, 2020 141.30 143.76 139.88 141.52 4,506,162 +3.48(+2.52%)
May 26, 2020 136.93 139.30 136.59 138.04 4,588,531 +5.49(+4.14%)
May 22, 2020 130.93 132.71 129.96 132.56 3,105,890 +1.42(+1.08%)
May 21, 2020 130.99 132.19 129.81 131.14 2,493,085 +1.58(+1.22%)
May 20, 2020 128.15 130.18 127.87 129.56 3,097,460 +3.89(+3.09%)
May 19, 2020 128.81 128.98 125.66 125.67 4,649,130 -3.90(-3.01%)
May 18, 2020 124.29 131.04 123.51 129.57 6,725,742 +10.12(+8.48%)
May 15, 2020 119.40 120.63 117.84 119.44 4,893,133 -1.56(-1.29%)
May 14, 2020 114.55 121.20 111.54 121.00 5,487,064 +4.74(+4.08%)
May 13, 2020 120.19 120.20 115.23 116.26 6,119,368 -4.37(-3.62%)
May 12, 2020 127.94 128.61 120.54 120.63 5,150,853 -6.32(-4.98%)
May 11, 2020 128.35 128.50 126.83 126.95 2,492,550 -2.49(-1.92%)
May 08, 2020 127.32 129.83 127.07 129.44 2,898,738 +3.89(+3.10%)
May 07, 2020 127.28 128.25 124.81 125.55 3,275,225 -0.24(-0.19%)
May 06, 2020 128.69 128.69 125.72 125.78 2,484,267 -1.73(-1.36%)
May 05, 2020 129.61 129.61 127.19 127.51 3,302,359 -0.31(-0.24%)
May 04, 2020 126.59 128.92 125.56 127.82 4,360,505 -1.94(-1.49%)
May 01, 2020 131.73 131.89 126.85 129.76 3,893,402 -4.40(-3.28%)
Apr 30, 2020 135.66 136.13 132.89 134.16 4,751,156 -4.03(-2.91%)
Apr 29, 2020 137.56 139.80 136.15 138.19 2,803,633 +3.21(+2.38%)
Apr 28, 2020 135.50 138.59 134.37 134.97 3,572,841 +2.72(+2.06%)
Apr 27, 2020 129.08 133.38 128.37 132.25 3,318,790 +4.12(+3.22%)
Apr 24, 2020 128.30 128.81 125.14 128.13 3,001,759 +0.79(+0.62%)
Apr 23, 2020 127.40 131.03 126.84 127.33 2,947,263 +1.56(+1.24%)
Apr 22, 2020 126.90 127.36 124.56 125.77 2,781,492 +0.97(+0.78%)
Apr 21, 2020 125.81 126.71 123.59 124.80 2,557,922 -3.50(-2.73%)
Apr 20, 2020 128.38 130.65 127.53 128.30 2,674,110 -2.48(-1.89%)
Apr 17, 2020 128.46 132.55 128.27 130.77 5,024,932 +5.66(+4.53%)
Apr 16, 2020 127.24 127.92 122.51 125.11 4,247,422 -2.37(-1.86%)
Apr 15, 2020 130.06 130.44 125.28 127.48 3,440,473 -5.44(-4.09%)
Apr 14, 2020 133.03 135.89 130.99 132.92 3,686,702 +2.50(+1.92%)
Apr 13, 2020 134.97 135.40 129.06 130.41 3,189,880 -5.19(-3.83%)
Apr 09, 2020 132.36 138.32 132.07 135.60 4,617,082 +3.95(+3.00%)
Apr 08, 2020 129.21 132.72 127.83 131.65 4,115,126 +3.79(+2.96%)
Apr 07, 2020 132.97 134.46 127.64 127.86 4,285,452 +1.17(+0.93%)
Apr 06, 2020 126.24 127.98 125.28 126.69 5,155,134 +6.19(+5.14%)
Apr 03, 2020 125.27 125.59 119.63 120.50 4,264,126 -5.07(-4.04%)
Apr 02, 2020 121.58 125.89 120.20 125.56 3,706,410 +2.93(+2.39%)
Apr 01, 2020 121.28 124.12 118.65 122.63 4,491,459 -3.86(-3.05%)
Mar 31, 2020 124.65 128.69 122.91 126.49 5,601,464 +1.93(+1.55%)
Mar 30, 2020 123.62 126.46 123.03 124.56 5,326,139 +0.45(+0.37%)
Mar 27, 2020 124.25 127.83 121.15 124.11 4,151,375 -5.80(-4.46%)
Mar 26, 2020 124.64 131.79 124.00 129.90 5,917,494 +7.33(+5.98%)
Mar 25, 2020 113.73 127.96 113.26 122.58 7,572,156 +9.59(+8.48%)
Mar 24, 2020 104.00 113.01 103.29 112.99 6,132,798 +14.80(+15.07%)
Mar 23, 2020 101.63 105.02 95.57 98.19 8,671,953 -8.17(-7.68%)
Mar 20, 2020 114.30 114.55 104.74 106.36 7,193,539 -6.11(-5.43%)
Mar 19, 2020 111.00 115.74 105.91 112.47 7,205,076 -0.61(-0.54%)
Mar 18, 2020 115.27 117.36 95.58 113.08 8,072,655 -11.53(-9.25%)
Mar 17, 2020 128.80 134.22 123.09 124.61 9,015,766 -3.28(-2.56%)
Mar 16, 2020 121.02 135.42 117.25 127.89 6,230,987 -13.37(-9.46%)
Mar 13, 2020 134.40 141.51 130.49 141.26 6,689,649 +13.77(+10.80%)
Mar 12, 2020 135.57 137.54 127.11 127.49 7,584,093 -17.53(-12.09%)
Mar 11, 2020 148.27 148.89 143.29 145.02 5,105,438 -7.85(-5.13%)
Mar 10, 2020 147.35 153.10 144.99 152.87 5,793,740 +8.35(+5.78%)
Mar 09, 2020 144.18 148.68 141.57 144.52 6,186,669 -10.56(-6.81%)
Mar 06, 2020 150.15 156.11 148.98 155.08 5,311,357 -0.84(-0.54%)
Mar 05, 2020 157.42 158.75 154.32 155.92 5,705,949 -5.93(-3.66%)
Mar 04, 2020 155.90 162.55 155.30 161.85 4,794,068 +8.79(+5.74%)
Mar 03, 2020 155.32 159.00 151.80 153.06 6,456,562 -2.22(-1.43%)
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.