Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 214.50 214.53 211.91 213.43 44,331,912 -0.09(-0.04%)
Apr 29, 2020 210.79 214.46 209.75 213.52 49,824,636 +7.31(+3.55%)
Apr 28, 2020 211.83 211.88 205.92 206.20 47,980,596 -3.96(-1.88%)
Apr 27, 2020 210.77 211.21 209.13 210.16 37,346,020 +1.68(+0.80%)
Apr 24, 2020 205.66 208.93 204.25 208.49 35,184,436 +3.24(+1.58%)
Apr 23, 2020 206.50 209.06 204.84 205.25 44,295,144 -0.44(-0.21%)
Apr 22, 2020 203.90 207.03 203.11 205.69 41,163,140 +5.93(+2.97%)
Apr 21, 2020 205.35 205.87 198.53 199.76 74,735,104 -7.66(-3.69%)
Apr 20, 2020 207.93 210.47 207.25 207.42 39,177,784 -2.48(-1.18%)
Apr 17, 2020 210.55 211.09 206.77 209.90 64,477,940 +1.99(+0.96%)
Apr 16, 2020 206.48 209.00 204.44 207.91 65,800,732 +3.72(+1.82%)
Apr 15, 2020 203.26 206.53 201.93 204.19 48,163,732 -2.37(-1.15%)
Apr 14, 2020 201.98 207.18 201.25 206.55 65,502,680 +8.61(+4.35%)
Apr 13, 2020 194.91 198.33 193.77 197.94 43,903,416 +2.11(+1.08%)
Apr 09, 2020 197.20 198.13 194.04 195.83 70,078,912 +0.28(+0.14%)
Apr 08, 2020 193.12 196.13 191.26 195.55 46,986,352 +4.07(+2.12%)
Apr 07, 2020 197.08 197.59 191.09 191.48 71,557,032 -0.08(-0.04%)
Apr 06, 2020 185.61 192.70 184.45 191.56 66,285,760 +12.78(+7.15%)
Apr 03, 2020 180.85 182.39 176.75 178.78 48,707,392 -2.57(-1.42%)
Apr 02, 2020 177.04 185.34 176.44 181.35 57,810,420 +3.61(+2.03%)
Apr 01, 2020 180.18 182.96 176.33 177.74 55,049,604 -6.20(-3.37%)
Mar 31, 2020 186.73 190.36 183.94 183.94 64,182,092 -3.29(-1.76%)
Mar 30, 2020 182.41 187.67 181.67 187.23 50,570,168 +6.57(+3.64%)
Mar 27, 2020 182.25 185.74 180.04 180.66 60,356,424 -6.44(-3.44%)
Mar 26, 2020 179.01 187.89 179.01 187.09 81,787,584 +9.36(+5.27%)
Mar 25, 2020 179.80 184.76 175.47 177.74 90,868,376 -1.33(-0.74%)
Mar 24, 2020 175.40 179.23 173.49 179.06 97,180,040 +12.87(+7.74%)
Mar 23, 2020 166.64 169.85 160.80 166.19 127,567,032 +0.12(+0.07%)
Mar 20, 2020 176.81 177.91 165.49 166.07 122,299,944 -6.77(-3.92%)
Mar 19, 2020 170.93 178.51 166.98 172.84 123,912,336 +1.03(+0.60%)
Mar 18, 2020 166.95 174.36 162.28 171.81 117,097,696 -5.39(-3.04%)
Mar 17, 2020 170.71 179.39 165.18 177.20 124,385,512 +10.71(+6.43%)
Mar 16, 2020 169.43 179.67 164.57 166.49 94,474,936 -20.63(-11.03%)
Mar 13, 2020 182.00 189.21 173.30 187.12 138,641,136 +14.61(+8.47%)
Mar 12, 2020 177.15 185.61 172.14 172.51 141,499,264 -17.41(-9.17%)
Mar 11, 2020 193.94 195.31 187.50 189.93 91,391,872 -6.75(-3.43%)
Mar 10, 2020 195.60 198.76 188.43 196.68 103,195,360 +8.36(+4.44%)
Mar 09, 2020 189.20 195.71 186.90 188.32 119,221,680 -14.06(-6.95%)
Mar 06, 2020 199.12 203.48 197.41 202.38 92,331,872 -3.47(-1.69%)
Mar 05, 2020 206.92 210.49 204.40 205.85 80,615,672 -6.45(-3.04%)
Mar 04, 2020 207.54 212.41 205.64 212.30 74,831,960 +8.50(+4.17%)
Mar 03, 2020 211.22 213.66 201.99 203.80 135,054,928 -6.75(-3.21%)
Mar 02, 2020 203.22 210.70 200.36 210.55 115,215,376 +10.33(+5.16%)
Feb 28, 2020 193.53 201.55 192.80 200.22 153,406,608 +1.85(+0.93%)
Feb 27, 2020 205.33 210.55 198.37 198.37 124,038,760 -12.24(-5.81%)
Feb 26, 2020 210.79 214.31 209.07 210.61 81,754,368 -0.41(-0.19%)
Feb 25, 2020 217.14 217.92 208.92 211.02 99,545,472 -4.37(-2.03%)
Feb 24, 2020 215.82 218.17 214.29 215.39 86,109,672 -8.64(-3.86%)
Feb 21, 2020 227.31 227.66 223.10 224.03 67,899,688 -4.39(-1.92%)
Feb 20, 2020 230.05 230.53 225.59 228.41 43,481,092 -2.14(-0.93%)
Feb 19, 2020 229.67 231.03 229.46 230.55 22,759,916 +2.19(+0.96%)
Feb 18, 2020 227.14 228.79 226.93 228.37 25,098,424 +0.09(+0.04%)
Feb 14, 2020 227.93 228.49 227.22 228.28 24,091,746 +0.65(+0.29%)
Feb 13, 2020 226.31 228.56 226.06 227.63 23,327,642 -0.29(-0.13%)
Feb 12, 2020 227.01 228.03 226.49 227.92 24,587,220 +2.20(+0.97%)
Feb 11, 2020 226.89 227.68 225.13 225.72 30,943,094 +0.04(+0.02%)
Feb 10, 2020 222.24 225.69 222.19 225.68 21,971,014 +2.69(+1.21%)
Feb 07, 2020 222.95 224.19 222.34 222.99 26,606,328 -0.96(-0.43%)
Feb 06, 2020 222.57 224.01 221.80 223.95 22,965,524 +1.92(+0.86%)
Feb 05, 2020 223.98 224.01 220.70 222.03 39,546,848 +0.73(+0.33%)
Feb 04, 2020 219.28 221.68 218.56 221.30 31,382,776 +4.95(+2.29%)
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.