Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 154.49 157.80 141.30 141.99 10,091,600 -8.97(-5.94%)
May 28, 2020 144.69 154.90 141.96 150.96 7,496,147 +9.46(+6.69%)
May 27, 2020 140.28 159.75 140.00 141.50 8,987,297 -5.61(-3.81%)
May 26, 2020 137.98 148.97 137.33 147.11 6,057,819 -4.16(-2.75%)
May 22, 2020 156.49 161.00 150.36 151.27 6,988,800 -2.33(-1.52%)
May 21, 2020 150.57 161.94 146.62 153.60 10,215,985 +4.09(+2.74%)
May 20, 2020 154.46 162.43 148.81 149.51 9,255,985 -20.27(-11.94%)
May 19, 2020 154.63 171.00 149.37 169.78 7,537,317 +16.20(+10.55%)
May 18, 2020 152.35 159.85 148.68 153.58 5,242,247 -22.51(-12.78%)
May 15, 2020 200.38 207.18 175.60 176.09 8,646,200 -7.91(-4.30%)
May 14, 2020 223.86 238.34 183.63 184.00 13,642,073 -20.17(-9.88%)
May 13, 2020 174.01 219.12 166.65 204.17 15,624,742 +33.74(+19.80%)
May 12, 2020 133.50 171.20 131.79 170.43 7,395,707 +27.26(+19.04%)
May 11, 2020 173.73 174.89 142.33 143.17 5,381,984 -22.35(-13.50%)
May 08, 2020 180.19 183.14 165.44 165.52 4,349,400 -25.10(-13.17%)
May 07, 2020 192.76 195.50 187.47 190.62 3,538,400 -15.18(-7.38%)
May 06, 2020 194.08 207.50 191.29 205.80 4,379,523 +4.40(+2.18%)
May 05, 2020 201.08 203.83 189.00 201.40 3,131,032 -15.60(-7.19%)
May 04, 2020 242.19 247.90 215.77 217.00 3,927,893 -10.34(-4.55%)
May 01, 2020 226.56 235.90 217.68 227.34 5,068,700 +33.97(+17.57%)
Apr 30, 2020 191.56 207.26 190.81 193.37 5,071,991 +10.47(+5.72%)
Apr 29, 2020 185.28 187.00 175.00 182.90 4,203,306 -24.16(-11.67%)
Apr 28, 2020 188.00 213.62 185.52 207.06 5,924,025 +6.07(+3.02%)
Apr 27, 2020 223.79 223.83 195.51 200.99 4,240,169 -36.46(-15.35%)
Apr 24, 2020 256.75 263.86 235.10 237.45 3,124,400 -29.55(-11.07%)
Apr 23, 2020 259.66 277.09 250.31 267.00 4,463,917 -0.97(-0.36%)
Apr 22, 2020 275.06 285.61 262.00 267.97 2,351,484 -28.64(-9.66%)
Apr 21, 2020 291.00 317.48 287.62 296.61 5,305,919 +40.86(+15.98%)
Apr 20, 2020 236.06 255.75 224.81 255.75 3,607,454 +41.82(+19.55%)
Apr 17, 2020 213.63 228.83 210.68 213.93 2,298,700 -19.01(-8.16%)
Apr 16, 2020 232.63 246.47 228.10 232.94 3,033,027 +2.15(+0.93%)
Apr 15, 2020 225.00 239.87 217.62 230.79 2,983,494 +32.29(+16.27%)
Apr 14, 2020 209.44 213.30 194.67 198.50 2,419,867 -38.49(-16.24%)
Apr 13, 2020 246.00 257.12 236.16 236.99 1,881,328 -12.01(-4.82%)
Apr 09, 2020 255.00 263.86 246.51 249.00 2,586,000 -9.87(-3.81%)
Apr 08, 2020 265.23 274.90 252.36 258.87 2,262,781 -11.33(-4.19%)
Apr 07, 2020 241.00 274.71 239.05 270.20 3,419,178 +13.59(+5.30%)
Apr 06, 2020 255.73 268.00 247.42 256.61 1,843,029 -42.40(-14.18%)
Apr 03, 2020 321.55 332.43 292.48 299.01 2,605,200 -30.01(-9.12%)
Apr 02, 2020 357.58 372.60 325.00 329.02 3,167,168 -37.98(-10.35%)
Apr 01, 2020 359.36 377.94 326.77 367.00 3,689,422 +53.78(+17.17%)
Mar 31, 2020 354.04 359.69 303.34 313.22 4,140,737 -36.78(-10.51%)
Mar 30, 2020 374.05 402.28 349.02 350.00 3,042,596 -26.00(-6.91%)
Mar 27, 2020 379.60 384.40 353.41 376.00 3,432,400 +46.00(+13.94%)
Mar 26, 2020 370.75 381.12 318.19 330.00 3,597,299 -59.15(-15.20%)
Mar 25, 2020 352.51 421.90 350.00 389.15 4,837,078 +52.81(+15.70%)
Mar 24, 2020 255.35 347.75 225.51 336.34 6,856,263 -73.66(-17.97%)
Mar 23, 2020 538.93 580.00 370.35 410.00 6,007,539 -197.56(-32.52%)
Mar 20, 2020 595.00 684.99 440.00 607.56 6,358,300 -38.44(-5.95%)
Mar 19, 2020 893.94 985.14 525.89 646.00 7,945,526 -209.10(-24.45%)
Mar 18, 2020 720.00 1000 648.01 855.10 8,778,642 +277.10(+47.94%)
Mar 17, 2020 555.48 653.96 490.99 578.00 9,295,871 -13.25(-2.24%)
Mar 16, 2020 516.85 627.32 451.28 591.25 7,853,180 +255.85(+76.28%)
Mar 13, 2020 317.17 437.47 315.51 335.40 12,517,400 -62.49(-15.71%)
Mar 12, 2020 367.65 420.00 320.00 397.89 15,972,058 +127.16(+46.97%)
Mar 11, 2020 252.67 286.03 246.84 270.73 11,328,886 +53.87(+24.84%)
Mar 10, 2020 199.74 258.82 199.74 216.86 13,976,907 -37.52(-14.75%)
Mar 09, 2020 299.00 302.00 233.35 254.38 14,530,819 +84.48(+49.72%)
Mar 06, 2020 190.71 201.56 165.53 169.90 21,006,102 +30.51(+21.89%)
Mar 05, 2020 125.14 148.37 120.03 139.39 21,568,005 +33.54(+31.69%)
Mar 04, 2020 108.63 117.50 102.40 105.85 16,096,534 -13.47(-11.29%)
Mar 03, 2020 97.40 124.47 89.01 119.32 26,548,074 +22.42(+23.14%)
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.