Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 153.89 154.23 148.88 152.08 2,827,968 -2.78(-1.80%)
Apr 29, 2020 159.30 162.79 154.56 154.86 2,806,009 -2.43(-1.55%)
Apr 28, 2020 160.86 163.85 156.32 157.30 2,507,953 -2.93(-1.83%)
Apr 27, 2020 157.52 161.14 156.55 160.22 2,466,213 +4.29(+2.75%)
Apr 24, 2020 154.71 156.70 152.96 155.93 1,738,370 +3.62(+2.38%)
Apr 23, 2020 152.58 155.30 151.61 152.31 1,580,215 -0.78(-0.51%)
Apr 22, 2020 154.81 155.68 151.33 153.09 2,102,608 +1.17(+0.77%)
Apr 21, 2020 153.18 155.82 145.87 151.92 2,967,708 -5.63(-3.57%)
Apr 20, 2020 163.97 164.08 153.75 157.55 3,116,068 -5.97(-3.65%)
Apr 17, 2020 161.69 164.07 160.44 163.53 1,871,370 +3.65(+2.28%)
Apr 16, 2020 159.16 160.64 157.20 159.87 1,406,842 +2.01(+1.28%)
Apr 15, 2020 156.97 159.57 156.54 157.86 1,931,159 -2.64(-1.64%)
Apr 14, 2020 156.78 161.42 156.78 160.50 2,232,846 +4.60(+2.95%)
Apr 13, 2020 160.08 160.93 154.65 155.90 1,510,895 -6.38(-3.93%)
Apr 09, 2020 155.21 163.03 155.21 162.28 3,735,358 +7.84(+5.08%)
Apr 08, 2020 153.50 155.20 150.35 154.44 1,974,569 +3.55(+2.35%)
Apr 07, 2020 159.87 161.70 150.38 150.89 2,869,385 -4.81(-3.09%)
Apr 06, 2020 153.41 157.02 152.23 155.69 2,765,103 +7.43(+5.01%)
Apr 03, 2020 142.53 149.24 141.75 148.27 2,047,258 +4.41(+3.07%)
Apr 02, 2020 142.11 144.63 138.94 143.85 2,736,643 +2.02(+1.43%)
Apr 01, 2020 143.04 143.04 138.72 141.83 2,734,187 -5.73(-3.88%)
Mar 31, 2020 146.90 149.18 142.40 147.56 2,983,806 -0.92(-0.62%)
Mar 30, 2020 149.26 150.96 145.83 148.48 2,694,760 +2.26(+1.55%)
Mar 27, 2020 142.51 152.18 140.09 146.22 2,740,965 -2.99(-2.00%)
Mar 26, 2020 134.84 151.03 133.99 149.21 4,211,863 +15.80(+11.84%)
Mar 25, 2020 129.72 137.04 124.89 133.41 4,869,529 +3.47(+2.67%)
Mar 24, 2020 125.62 130.79 123.46 129.94 3,717,179 +10.86(+9.12%)
Mar 23, 2020 134.68 134.68 116.67 119.08 4,509,572 -16.10(-11.91%)
Mar 20, 2020 132.41 139.84 119.64 135.19 6,003,618 +2.48(+1.87%)
Mar 19, 2020 124.13 135.12 112.48 132.70 4,949,494 +10.69(+8.76%)
Mar 18, 2020 133.13 135.77 117.33 122.01 5,479,166 -19.67(-13.88%)
Mar 17, 2020 131.22 143.74 127.92 141.68 4,221,579 +14.92(+11.77%)
Mar 16, 2020 139.10 143.76 126.62 126.76 6,740,406 -28.56(-18.39%)
Mar 13, 2020 153.84 157.16 140.60 155.32 5,139,296 +8.28(+5.63%)
Mar 12, 2020 152.25 160.31 146.14 147.05 4,906,923 -19.09(-11.49%)
Mar 11, 2020 171.87 173.27 164.16 166.14 3,301,209 -10.52(-5.96%)
Mar 10, 2020 177.85 181.33 170.44 176.66 3,199,936 +1.79(+1.02%)
Mar 09, 2020 173.61 181.65 172.65 174.87 3,860,422 -8.96(-4.87%)
Mar 06, 2020 184.85 187.42 180.84 183.83 3,260,116 -4.73(-2.51%)
Mar 05, 2020 186.16 190.25 184.17 188.55 3,293,317 -1.54(-0.81%)
Mar 04, 2020 185.05 190.88 182.59 190.09 2,762,714 +6.43(+3.50%)
Mar 03, 2020 177.99 185.98 177.41 183.67 4,415,966 +5.67(+3.19%)
Mar 02, 2020 168.70 178.79 168.62 178.00 4,428,760 +8.99(+5.32%)
Feb 28, 2020 174.47 177.51 166.54 169.00 5,589,443 -9.84(-5.50%)
Feb 27, 2020 187.35 191.56 178.70 178.84 4,635,791 -8.32(-4.45%)
Feb 26, 2020 181.02 188.95 179.92 187.16 5,181,712 +10.08(+5.69%)
Feb 25, 2020 178.22 179.54 175.86 177.08 3,239,885 -0.83(-0.47%)
Feb 24, 2020 176.19 180.39 175.32 177.91 2,999,329 +0.40(+0.22%)
Feb 21, 2020 177.47 179.05 176.38 177.51 3,375,759 -0.14(-0.08%)
Feb 20, 2020 176.79 177.90 173.99 177.66 1,887,260 +1.28(+0.72%)
Feb 19, 2020 181.48 182.18 176.25 176.38 2,181,720 -4.99(-2.75%)
Feb 18, 2020 178.63 182.03 178.63 181.37 1,459,275 +0.20(+0.11%)
Feb 14, 2020 176.99 181.26 176.82 181.17 1,240,425 +4.10(+2.31%)
Feb 13, 2020 176.55 178.72 175.85 177.07 1,287,191 +0.57(+0.32%)
Feb 12, 2020 176.89 178.51 173.41 176.50 2,793,262 -3.41(-1.89%)
Feb 11, 2020 181.56 182.88 179.61 179.91 1,493,937 -1.46(-0.81%)
Feb 10, 2020 181.65 182.76 180.33 181.37 1,226,705 +0.14(+0.08%)
Feb 07, 2020 180.84 182.98 180.77 181.23 1,368,303 +0.49(+0.27%)
Feb 06, 2020 181.20 182.39 178.75 180.74 1,505,790 -0.68(-0.37%)
Feb 05, 2020 183.79 184.37 179.69 181.42 2,200,345 -1.79(-0.98%)
Feb 04, 2020 184.01 185.68 182.58 183.22 1,940,225 +0.83(+0.45%)
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.