Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 161.42 163.54 160.29 160.99 3,600,195 -1.49(-0.92%)
Apr 29, 2020 160.79 164.07 160.34 162.48 2,725,953 -0.35(-0.22%)
Apr 28, 2020 167.25 168.06 161.09 162.83 3,113,622 -4.12(-2.47%)
Apr 27, 2020 163.99 167.57 163.71 166.95 3,271,418 +4.37(+2.69%)
Apr 24, 2020 159.15 163.18 159.03 162.58 4,033,433 +4.35(+2.75%)
Apr 23, 2020 158.91 161.50 157.86 158.22 5,201,000 +0.39(+0.25%)
Apr 22, 2020 153.72 158.41 152.95 157.83 3,961,347 +6.40(+4.23%)
Apr 21, 2020 151.22 152.49 149.08 151.43 3,078,459 -2.05(-1.34%)
Apr 20, 2020 153.62 154.96 152.08 153.48 2,716,468 -0.69(-0.45%)
Apr 17, 2020 154.87 155.61 151.98 154.16 3,619,987 +1.63(+1.07%)
Apr 16, 2020 151.85 154.50 151.41 152.53 4,338,407 +2.08(+1.38%)
Apr 15, 2020 147.99 151.09 147.39 150.45 3,755,757 +0.61(+0.41%)
Apr 14, 2020 147.38 150.64 144.78 149.84 3,463,651 +5.92(+4.11%)
Apr 13, 2020 141.82 144.25 140.85 143.92 2,722,310 +0.39(+0.27%)
Apr 09, 2020 142.36 144.60 141.93 143.53 3,325,539 +0.59(+0.41%)
Apr 08, 2020 139.69 143.67 135.98 142.94 3,331,330 +6.73(+4.94%)
Apr 07, 2020 143.09 143.79 136.10 136.21 3,502,248 -3.58(-2.56%)
Apr 06, 2020 137.88 140.59 136.54 139.80 5,691,435 +6.69(+5.02%)
Apr 03, 2020 133.44 135.72 131.98 133.11 2,486,463 -1.26(-0.94%)
Apr 02, 2020 125.89 134.57 125.77 134.37 5,231,933 +7.61(+6.01%)
Apr 01, 2020 131.34 133.52 126.10 126.76 3,780,890 -9.56(-7.02%)
Mar 31, 2020 138.63 138.76 135.11 136.32 5,554,266 -2.37(-1.71%)
Mar 30, 2020 135.46 139.47 132.46 138.69 4,841,957 +2.21(+1.62%)
Mar 27, 2020 132.10 139.69 131.66 136.49 5,337,027 -0.08(-0.06%)
Mar 26, 2020 129.86 137.47 128.25 136.56 5,349,599 +9.38(+7.37%)
Mar 25, 2020 124.57 130.74 121.74 127.19 5,833,444 +0.17(+0.13%)
Mar 24, 2020 123.68 129.82 123.07 127.02 5,345,433 +7.63(+6.39%)
Mar 23, 2020 133.71 134.91 117.63 119.39 9,129,226 -2.38(-1.95%)
Mar 20, 2020 123.81 127.86 119.62 121.77 6,480,586 -0.37(-0.31%)
Mar 19, 2020 125.58 127.35 119.99 122.14 5,850,151 -3.88(-3.08%)
Mar 18, 2020 122.15 128.30 119.08 126.03 4,990,497 -3.58(-2.76%)
Mar 17, 2020 127.49 133.49 124.04 129.61 4,933,544 +4.07(+3.24%)
Mar 16, 2020 127.80 134.00 121.49 125.54 4,975,658 -13.52(-9.72%)
Mar 13, 2020 134.22 139.74 125.13 139.06 5,841,862 +12.29(+9.70%)
Mar 12, 2020 127.71 133.45 125.77 126.77 5,953,160 -10.31(-7.52%)
Mar 11, 2020 139.18 139.74 135.11 137.07 4,863,344 -4.86(-3.42%)
Mar 10, 2020 144.07 144.82 136.75 141.93 4,132,999 +2.67(+1.92%)
Mar 09, 2020 138.19 141.19 135.86 139.26 4,324,019 -6.73(-4.61%)
Mar 06, 2020 142.74 146.50 141.01 145.98 3,209,180 -1.02(-0.70%)
Mar 05, 2020 150.46 150.59 144.98 147.01 4,569,477 -6.40(-4.17%)
Mar 04, 2020 148.10 153.57 146.84 153.41 3,521,300 +8.30(+5.72%)
Mar 03, 2020 149.34 153.36 143.68 145.11 3,157,460 -3.10(-2.09%)
Mar 02, 2020 142.92 148.24 140.66 148.21 4,760,025 +6.01(+4.23%)
Feb 28, 2020 139.82 144.38 138.89 142.20 8,075,874 -2.43(-1.68%)
Feb 27, 2020 147.38 150.61 144.62 144.63 4,308,958 -5.05(-3.38%)
Feb 26, 2020 148.91 152.95 148.02 149.68 3,256,724 +0.53(+0.36%)
Feb 25, 2020 154.91 155.40 148.27 149.15 3,241,090 -5.08(-3.30%)
Feb 24, 2020 152.74 156.49 152.74 154.24 2,508,480 -4.98(-3.13%)
Feb 21, 2020 156.69 159.41 156.31 159.21 1,978,298 +1.59(+1.01%)
Feb 20, 2020 160.79 161.10 156.11 157.62 2,469,497 -3.59(-2.23%)
Feb 19, 2020 161.73 162.08 160.01 161.21 2,686,649 -0.09(-0.06%)
Feb 18, 2020 163.55 163.66 160.64 161.30 1,948,801 -1.92(-1.17%)
Feb 14, 2020 160.74 163.22 160.33 163.22 1,661,071 +2.49(+1.55%)
Feb 13, 2020 160.56 161.09 159.28 160.73 2,779,833 -0.40(-0.25%)
Feb 12, 2020 160.87 162.15 160.49 161.13 1,681,132 +0.15(+0.09%)
Feb 11, 2020 160.88 161.59 160.33 160.98 1,678,700 +0.68(+0.42%)
Feb 10, 2020 159.69 160.97 158.72 160.30 1,697,738 +0.98(+0.62%)
Feb 07, 2020 160.70 161.15 159.04 159.32 1,689,336 -1.96(-1.21%)
Feb 06, 2020 160.98 162.40 159.88 161.28 1,875,166 +1.07(+0.67%)
Feb 05, 2020 161.08 161.50 159.40 160.21 1,978,602 +0.13(+0.08%)
Feb 04, 2020 160.56 161.10 159.77 160.08 2,660,213 +1.73(+1.09%)
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.