Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 146.46 148.14 144.65 145.93 4,422,206 -0.49(-0.34%)
Apr 29, 2020 148.88 149.13 145.96 146.42 3,434,194 -2.02(-1.36%)
Apr 28, 2020 151.88 152.86 147.77 148.44 3,465,655 -3.76(-2.47%)
Apr 27, 2020 154.76 155.24 151.67 152.21 3,402,077 -1.55(-1.01%)
Apr 24, 2020 152.88 155.61 151.56 153.75 4,677,639 +2.83(+1.88%)
Apr 23, 2020 148.33 153.41 145.33 150.92 6,032,088 +3.04(+2.05%)
Apr 22, 2020 145.90 148.42 144.92 147.88 3,474,473 +3.81(+2.65%)
Apr 21, 2020 146.66 147.03 142.88 144.07 4,525,079 -4.83(-3.24%)
Apr 20, 2020 147.81 151.18 146.85 148.90 2,715,183 +0.47(+0.32%)
Apr 17, 2020 146.67 148.79 144.41 148.43 3,931,200 +2.42(+1.65%)
Apr 16, 2020 144.28 146.83 143.44 146.02 3,722,267 +3.35(+2.35%)
Apr 15, 2020 140.55 144.76 140.15 142.67 3,830,074 +0.07(+0.05%)
Apr 14, 2020 138.99 143.01 135.94 142.60 4,036,334 +6.31(+4.63%)
Apr 13, 2020 136.81 138.33 134.83 136.29 2,425,715 -1.24(-0.90%)
Apr 09, 2020 136.37 138.16 135.47 137.52 4,679,017 -0.46(-0.33%)
Apr 08, 2020 134.05 138.96 132.59 137.99 4,245,935 +4.10(+3.06%)
Apr 07, 2020 135.07 136.65 132.16 133.89 4,133,422 +0.25(+0.19%)
Apr 06, 2020 134.26 135.42 132.40 133.63 4,407,791 +1.84(+1.40%)
Apr 03, 2020 132.98 136.46 130.66 131.79 4,252,707 -2.38(-1.77%)
Apr 02, 2020 127.73 134.76 125.54 134.17 5,007,041 +5.44(+4.22%)
Apr 01, 2020 126.45 129.46 125.49 128.74 3,494,759 -2.17(-1.66%)
Mar 31, 2020 129.25 134.02 126.94 130.91 8,012,098 +0.26(+0.20%)
Mar 30, 2020 126.33 133.79 125.99 130.64 5,359,187 +4.09(+3.23%)
Mar 27, 2020 123.29 129.86 122.86 126.56 4,998,828 -0.23(-0.18%)
Mar 26, 2020 116.35 128.09 115.07 126.78 7,125,150 +11.71(+10.18%)
Mar 25, 2020 113.36 119.04 112.50 115.07 6,858,433 -0.90(-0.77%)
Mar 24, 2020 116.30 117.58 110.80 115.97 7,234,844 +3.62(+3.23%)
Mar 23, 2020 114.14 119.73 110.47 112.34 7,734,966 -3.16(-2.74%)
Mar 20, 2020 124.72 124.80 113.46 115.51 9,657,500 -10.09(-8.03%)
Mar 19, 2020 134.47 134.93 123.73 125.59 6,945,960 -9.44(-6.99%)
Mar 18, 2020 128.66 135.89 126.53 135.03 7,136,518 -0.10(-0.08%)
Mar 17, 2020 125.71 135.50 123.72 135.13 9,440,949 +13.04(+10.68%)
Mar 16, 2020 123.62 130.87 121.03 122.09 7,014,471 -9.43(-7.17%)
Mar 13, 2020 125.46 131.52 121.27 131.52 7,249,906 +12.60(+10.59%)
Mar 12, 2020 123.42 128.81 118.84 118.92 8,304,029 -13.21(-10.00%)
Mar 11, 2020 131.61 133.85 129.65 132.13 7,642,261 -1.10(-0.83%)
Mar 10, 2020 131.39 133.94 127.13 133.24 6,317,124 +5.16(+4.03%)
Mar 09, 2020 126.47 132.99 125.80 128.08 5,670,812 -5.42(-4.06%)
Mar 06, 2020 128.45 134.34 127.92 133.49 8,488,673 +1.24(+0.93%)
Mar 05, 2020 130.59 133.92 129.78 132.26 7,292,844 -0.22(-0.16%)
Mar 04, 2020 125.54 132.93 125.51 132.47 5,618,267 +9.50(+7.73%)
Mar 03, 2020 125.77 128.01 121.44 122.97 7,350,609 -2.39(-1.90%)
Mar 02, 2020 120.37 125.51 119.10 125.36 7,786,491 +6.33(+5.32%)
Feb 28, 2020 119.26 119.66 114.67 119.03 8,369,670 -2.89(-2.37%)
Feb 27, 2020 125.82 127.08 121.78 121.91 4,548,945 -4.10(-3.25%)
Feb 26, 2020 128.09 129.30 125.80 126.01 4,936,999 -1.77(-1.39%)
Feb 25, 2020 131.12 131.39 127.04 127.78 3,604,652 -2.59(-1.98%)
Feb 24, 2020 131.44 133.62 130.10 130.37 5,009,511 -3.67(-2.74%)
Feb 21, 2020 133.38 134.62 132.43 134.04 3,074,025 +0.04(+0.03%)
Feb 20, 2020 133.65 134.76 133.25 134.00 3,619,921 +1.10(+0.83%)
Feb 19, 2020 133.64 133.85 132.46 132.90 3,266,747 -0.17(-0.13%)
Feb 18, 2020 133.08 133.97 132.62 133.07 3,028,801 -0.10(-0.08%)
Feb 14, 2020 134.24 134.30 132.65 133.17 2,409,818 -0.64(-0.48%)
Feb 13, 2020 134.81 135.65 133.81 133.81 3,661,753 -0.92(-0.68%)
Feb 12, 2020 135.82 136.03 134.71 134.73 4,210,832 -0.69(-0.51%)
Feb 11, 2020 136.81 136.94 134.42 135.42 3,170,330 -1.18(-0.87%)
Feb 10, 2020 132.84 136.65 132.49 136.61 5,210,892 -0.84(-0.61%)
Feb 07, 2020 138.21 138.21 136.49 137.45 2,844,437 -0.84(-0.60%)
Feb 06, 2020 138.70 138.82 137.83 138.29 3,499,081 -0.05(-0.03%)
Feb 05, 2020 135.92 138.34 135.69 138.33 4,325,559 +3.67(+2.73%)
Feb 04, 2020 133.59 135.25 133.10 134.66 3,384,590 +2.29(+1.73%)
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.