Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 176.10 177.58 173.86 176.60 43,734,464 +1.78(+1.02%)
May 28, 2020 174.18 177.46 173.83 174.81 35,092,404 -0.40(-0.23%)
May 27, 2020 173.66 175.38 170.19 175.21 40,994,820 +0.23(+0.13%)
May 26, 2020 179.57 179.73 174.53 174.98 37,403,504 -1.87(-1.06%)
May 22, 2020 176.54 177.76 175.91 176.85 21,611,394 +0.08(+0.04%)
May 21, 2020 178.67 179.89 176.64 176.77 30,200,742 -2.15(-1.20%)
May 20, 2020 178.10 179.10 177.26 178.92 32,416,436 +2.45(+1.39%)
May 19, 2020 177.82 179.33 176.34 176.47 27,868,494 -1.23(-0.69%)
May 18, 2020 178.51 178.94 176.79 177.70 36,725,844 +1.68(+0.96%)
May 15, 2020 172.08 179.77 170.10 176.02 48,500,920 +2.53(+1.46%)
May 14, 2020 170.50 173.65 168.83 173.49 43,547,572 +0.75(+0.43%)
May 13, 2020 175.43 176.88 169.66 172.74 46,493,044 -1.78(-1.02%)
May 12, 2020 179.52 179.75 174.52 174.52 33,278,308 -4.94(-2.75%)
May 11, 2020 176.01 180.20 175.72 179.46 32,113,996 +1.98(+1.12%)
May 08, 2020 177.77 177.79 176.21 177.48 32,166,484 +1.04(+0.59%)
May 07, 2020 176.99 177.36 175.46 176.44 29,441,828 +1.02(+0.58%)
May 06, 2020 174.98 177.02 174.55 175.42 33,429,250 +1.71(+0.98%)
May 05, 2020 173.58 176.49 172.89 173.71 38,313,760 +1.84(+1.07%)
May 04, 2020 167.03 172.02 167.03 171.87 31,587,544 +4.10(+2.45%)
May 01, 2020 168.95 171.68 167.23 167.76 40,967,352 -4.46(-2.59%)
Apr 30, 2020 172.98 173.37 169.36 172.22 56,010,252 +1.71(+1.00%)
Apr 29, 2020 166.47 170.75 165.18 170.51 53,174,912 +7.32(+4.49%)
Apr 28, 2020 168.75 168.82 162.79 163.19 35,734,852 -4.07(-2.44%)
Apr 27, 2020 169.71 170.00 166.54 167.26 34,523,764 -0.48(-0.29%)
Apr 24, 2020 165.35 167.75 164.06 167.75 35,696,800 +3.01(+1.83%)
Apr 23, 2020 167.32 168.24 164.25 164.74 34,104,604 -2.02(-1.21%)
Apr 22, 2020 164.71 167.22 164.16 166.76 36,044,216 +5.48(+3.40%)
Apr 21, 2020 166.74 166.90 159.63 161.28 58,458,456 -6.96(-4.14%)
Apr 20, 2020 169.75 171.78 168.17 168.24 38,123,336 -3.40(-1.98%)
Apr 17, 2020 172.50 172.98 169.01 171.64 54,905,892 +1.50(+0.88%)
Apr 16, 2020 167.51 170.37 166.16 170.14 52,409,656 +4.96(+3.00%)
Apr 15, 2020 164.89 166.80 162.64 165.18 42,566,844 -1.75(-1.05%)
Apr 14, 2020 162.41 166.98 161.45 166.93 54,949,852 +7.87(+4.95%)
Apr 13, 2020 157.94 159.12 155.97 159.06 43,560,204 +0.35(+0.22%)
Apr 09, 2020 159.88 160.85 156.96 158.70 53,517,884 +0.01(+0.01%)
Apr 08, 2020 159.21 160.17 157.13 158.69 50,215,960 +1.58(+1.00%)
Apr 07, 2020 162.98 163.37 156.90 157.12 65,275,120 -1.71(-1.08%)
Apr 06, 2020 154.07 160.01 151.44 158.83 69,775,312 +10.99(+7.44%)
Apr 03, 2020 149.05 151.25 146.26 147.83 42,916,116 -1.37(-0.92%)
Apr 02, 2020 145.94 149.42 144.50 149.21 51,619,808 +3.03(+2.07%)
Apr 01, 2020 147.04 151.60 144.94 146.18 60,266,056 -5.38(-3.55%)
Mar 31, 2020 153.19 158.36 150.46 151.56 81,010,360 -2.42(-1.57%)
Mar 30, 2020 146.50 154.34 144.16 153.98 65,913,412 +10.12(+7.03%)
Mar 27, 2020 145.84 148.85 143.38 143.87 59,355,960 -5.55(-3.72%)
Mar 26, 2020 143.19 150.55 142.59 149.42 67,250,456 +8.23(+5.83%)
Mar 25, 2020 143.10 148.31 138.81 141.19 78,674,656 -1.36(-0.96%)
Mar 24, 2020 138.15 143.77 135.76 142.56 85,811,600 +10.20(+7.70%)
Mar 23, 2020 131.67 135.09 127.35 132.36 82,077,392 +0.36(+0.28%)
Mar 20, 2020 140.31 141.37 130.56 132.00 88,308,560 -4.47(-3.27%)
Mar 19, 2020 137.21 144.30 133.58 136.47 89,373,848 +1.54(+1.14%)
Mar 18, 2020 132.62 140.31 129.76 134.93 84,755,664 -2.36(-1.72%)
Mar 17, 2020 134.54 141.75 129.74 137.29 84,292,816 +4.53(+3.41%)
Mar 16, 2020 134.54 143.53 129.74 132.76 91,375,264 -19.87(-13.02%)
Mar 13, 2020 141.75 155.60 135.24 152.64 96,488,632 +22.66(+17.43%)
Mar 12, 2020 139.64 147.49 129.98 129.98 96,923,200 -17.66(-11.96%)
Mar 11, 2020 151.00 151.55 145.26 147.64 58,737,608 -7.01(-4.53%)
Mar 10, 2020 152.00 154.75 146.63 154.65 67,959,560 +9.90(+6.84%)
Mar 09, 2020 145.11 151.60 144.15 144.75 73,186,296 -10.52(-6.78%)
Mar 06, 2020 156.27 156.75 149.92 155.27 75,774,784 -4.52(-2.83%)
Mar 05, 2020 159.57 164.21 159.23 159.79 49,701,548 -4.11(-2.51%)
Mar 04, 2020 161.92 164.05 159.16 163.90 51,755,548 +5.80(+3.67%)
Mar 03, 2020 165.49 168.18 155.94 158.10 74,501,056 -7.96(-4.79%)
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.