Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 151.72 155.97 151.72 155.83 2,063,546 +1.80(+1.17%)
May 28, 2020 151.94 155.56 150.26 154.03 2,926,330 +3.38(+2.24%)
May 27, 2020 157.63 158.63 146.83 150.65 4,526,536 -5.07(-3.26%)
May 26, 2020 155.44 157.81 154.22 155.72 1,869,884 +3.13(+2.05%)
May 22, 2020 151.83 152.74 150.21 152.59 1,170,983 +0.53(+0.35%)
May 21, 2020 153.05 154.79 151.59 152.06 2,118,069 -2.25(-1.46%)
May 20, 2020 154.50 155.77 153.81 154.31 1,114,057 +0.90(+0.59%)
May 19, 2020 157.76 158.72 153.04 153.41 1,224,315 -5.15(-3.25%)
May 18, 2020 158.14 159.78 156.76 158.56 1,569,323 +4.04(+2.61%)
May 15, 2020 153.30 155.27 151.58 154.52 2,112,527 +0.47(+0.30%)
May 14, 2020 150.66 154.38 149.88 154.05 1,764,109 +2.19(+1.44%)
May 13, 2020 149.91 152.81 148.87 151.87 1,767,879 -1.04(-0.68%)
May 12, 2020 158.41 159.06 152.88 152.91 1,532,330 -4.26(-2.71%)
May 11, 2020 152.73 157.97 152.23 157.17 2,284,091 +2.25(+1.45%)
May 08, 2020 154.00 155.15 153.39 154.91 1,693,842 +2.59(+1.70%)
May 07, 2020 150.70 155.73 149.18 152.32 2,011,904 +4.09(+2.76%)
May 06, 2020 153.21 153.95 147.99 148.23 1,846,382 -4.10(-2.69%)
May 05, 2020 149.42 154.21 147.97 152.34 1,966,511 +5.08(+3.45%)
May 04, 2020 148.96 149.34 145.65 147.26 2,665,427 -0.93(-0.63%)
May 01, 2020 149.73 151.01 146.53 148.19 2,879,238 -3.89(-2.56%)
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%)
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.