Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 135.03 138.90 133.74 135.15 4,463,057 -1.58(-1.16%)
May 28, 2020 138.99 140.11 134.06 136.73 3,757,828 -0.96(-0.69%)
May 27, 2020 137.47 139.86 136.09 137.69 4,631,674 +3.38(+2.52%)
May 26, 2020 133.22 135.52 132.88 134.30 4,716,338 +5.34(+4.14%)
May 22, 2020 127.38 129.11 126.44 128.97 3,192,399 +1.38(+1.08%)
May 21, 2020 127.44 128.60 126.29 127.58 2,562,526 +1.54(+1.22%)
May 20, 2020 124.67 126.65 124.41 126.05 3,183,736 +3.78(+3.09%)
May 19, 2020 125.32 125.48 122.25 122.27 4,778,624 -3.79(-3.01%)
May 18, 2020 120.92 127.49 120.16 126.06 6,913,077 +9.85(+8.48%)
May 15, 2020 116.17 117.36 114.65 116.21 5,029,424 -1.52(-1.29%)
May 14, 2020 111.44 117.92 108.52 117.72 5,639,898 +4.61(+4.08%)
May 13, 2020 116.94 116.95 112.11 113.11 6,289,813 -4.25(-3.62%)
May 12, 2020 124.47 125.12 117.28 117.36 5,294,322 -6.15(-4.98%)
May 11, 2020 124.88 125.02 123.39 123.51 2,561,976 -2.42(-1.92%)
May 08, 2020 123.87 126.31 123.62 125.93 2,979,478 +3.79(+3.10%)
May 07, 2020 123.83 124.77 121.43 122.14 3,366,452 -0.23(-0.19%)
May 06, 2020 125.20 125.20 122.32 122.37 2,553,463 -1.68(-1.36%)
May 05, 2020 126.10 126.10 123.74 124.06 3,394,341 -0.30(-0.24%)
May 04, 2020 123.17 125.43 122.16 124.36 4,481,960 -1.89(-1.49%)
May 01, 2020 128.16 128.32 123.41 126.25 4,001,846 -4.28(-3.28%)
Apr 30, 2020 131.99 132.45 129.29 130.52 4,883,492 -3.92(-2.92%)
Apr 29, 2020 133.84 136.01 132.46 134.44 2,881,724 +3.13(+2.38%)
Apr 28, 2020 131.83 134.84 130.73 131.31 3,672,356 +2.65(+2.06%)
Apr 27, 2020 125.58 129.77 124.89 128.66 3,411,230 +4.01(+3.22%)
Apr 24, 2020 124.82 125.32 121.75 124.66 3,085,368 +0.77(+0.62%)
Apr 23, 2020 123.95 127.48 123.40 123.88 3,029,354 +1.52(+1.24%)
Apr 22, 2020 123.46 123.91 121.19 122.36 2,858,966 +0.95(+0.78%)
Apr 21, 2020 122.40 123.28 120.24 121.42 2,629,169 -3.40(-2.73%)
Apr 20, 2020 124.90 127.11 124.08 124.82 2,748,593 -2.41(-1.89%)
Apr 17, 2020 124.98 128.96 124.79 127.23 5,164,893 +5.51(+4.53%)
Apr 16, 2020 123.79 124.45 119.19 121.72 4,365,727 -2.31(-1.86%)
Apr 15, 2020 126.54 126.91 121.89 124.03 3,536,302 -5.29(-4.09%)
Apr 14, 2020 129.43 132.21 127.44 129.32 3,789,390 +2.44(+1.92%)
Apr 13, 2020 131.31 131.73 125.56 126.88 3,278,730 -5.05(-3.83%)
Apr 09, 2020 128.78 134.57 128.50 131.93 4,745,683 +3.84(+3.00%)
Apr 08, 2020 125.71 129.12 124.37 128.09 4,229,746 +3.69(+2.97%)
Apr 07, 2020 129.36 130.82 124.18 124.40 4,404,816 +1.14(+0.92%)
Apr 06, 2020 122.81 124.52 121.89 123.26 5,298,722 +6.03(+5.14%)
Apr 03, 2020 121.88 122.19 116.39 117.23 4,382,897 -4.93(-4.04%)
Apr 02, 2020 118.29 122.47 116.94 122.16 3,809,647 +2.85(+2.39%)
Apr 01, 2020 118.00 120.75 115.44 119.31 4,616,562 -3.75(-3.05%)
Mar 31, 2020 121.27 125.20 119.58 123.06 5,757,484 +1.88(+1.55%)
Mar 30, 2020 120.27 123.04 119.69 121.19 5,474,490 +0.44(+0.37%)
Mar 27, 2020 120.88 124.37 117.87 120.75 4,267,005 -5.64(-4.46%)
Mar 26, 2020 121.26 128.21 120.64 126.38 6,082,316 +7.13(+5.98%)
Mar 25, 2020 110.65 124.49 110.19 119.25 7,783,066 +9.33(+8.48%)
Mar 24, 2020 101.18 109.95 100.49 109.93 6,303,617 +14.39(+15.07%)
Mar 23, 2020 98.87 102.17 92.98 95.53 8,913,496 -7.95(-7.68%)
Mar 20, 2020 111.20 111.45 101.90 103.48 7,393,903 -5.94(-5.43%)
Mar 19, 2020 108.00 112.61 103.04 109.42 7,405,762 -0.60(-0.54%)
Mar 18, 2020 112.14 114.18 92.99 110.02 8,297,506 -11.21(-9.25%)
Mar 17, 2020 125.31 130.59 119.75 121.23 9,266,886 -3.19(-2.57%)
Mar 16, 2020 117.74 131.75 114.07 124.42 6,404,541 -13.01(-9.46%)
Mar 13, 2020 130.75 137.68 126.95 137.43 6,875,979 +13.39(+10.80%)
Mar 12, 2020 131.89 133.82 123.66 124.04 7,795,336 -17.05(-12.09%)
Mar 11, 2020 144.26 144.85 139.41 141.09 5,247,641 -7.63(-5.13%)
Mar 10, 2020 143.35 148.96 141.06 148.73 5,955,116 +8.12(+5.78%)
Mar 09, 2020 140.27 144.65 137.74 140.60 6,358,989 -10.27(-6.81%)
Mar 06, 2020 146.08 151.88 144.95 150.88 5,459,297 -0.82(-0.54%)
Mar 05, 2020 153.15 154.45 150.13 151.70 5,864,879 -5.77(-3.66%)
Mar 04, 2020 151.68 158.15 151.09 157.47 4,927,599 +8.55(+5.74%)
Mar 03, 2020 151.11 154.70 147.69 148.91 6,636,400 -2.16(-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.