Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 226.51 229.63 224.87 229.39 51,758,840 +3.31(+1.47%)
May 28, 2020 225.15 229.50 225.15 226.08 43,594,340 -0.29(-0.13%)
May 27, 2020 224.62 226.49 220.13 226.37 56,574,536 +1.23(+0.55%)
May 26, 2020 229.47 229.60 224.90 225.14 33,564,000 -0.61(-0.27%)
May 22, 2020 224.57 225.96 223.63 225.75 29,259,968 +0.78(+0.35%)
May 21, 2020 227.55 228.18 224.46 224.98 44,253,588 -2.48(-1.09%)
May 20, 2020 225.58 227.82 225.58 227.45 37,976,360 +4.45(+2.00%)
May 19, 2020 223.79 225.94 222.85 223.00 36,758,508 -1.12(-0.50%)
May 18, 2020 222.43 224.79 221.63 224.12 43,269,248 +4.65(+2.12%)
May 15, 2020 215.05 219.53 214.62 219.47 56,711,780 +1.42(+0.65%)
May 14, 2020 214.41 218.10 212.32 218.06 52,316,112 +2.45(+1.14%)
May 13, 2020 218.86 220.79 213.02 215.61 66,526,460 -1.60(-0.74%)
May 12, 2020 223.61 224.22 217.21 217.21 41,606,008 -5.80(-2.60%)
May 11, 2020 219.70 224.05 219.45 223.01 36,198,424 +1.98(+0.89%)
May 08, 2020 219.75 221.17 218.70 221.03 32,517,472 +2.99(+1.37%)
May 07, 2020 217.98 218.94 216.67 218.05 39,161,856 +2.77(+1.29%)
May 06, 2020 215.64 217.28 214.40 215.28 36,991,052 +1.32(+0.62%)
May 05, 2020 213.70 216.40 213.16 213.96 38,380,924 +2.40(+1.13%)
May 04, 2020 208.01 211.79 207.53 211.56 33,369,938 +2.44(+1.17%)
May 01, 2020 210.89 212.99 208.08 209.12 49,639,188 -6.06(-2.82%)
Apr 30, 2020 216.27 216.30 213.65 215.19 43,969,552 -0.09(-0.04%)
Apr 29, 2020 212.53 216.23 211.48 215.28 49,417,380 +7.37(+3.55%)
Apr 28, 2020 213.57 213.62 207.62 207.90 47,588,412 -3.99(-1.88%)
Apr 27, 2020 212.50 212.94 210.85 211.89 37,040,760 +1.69(+0.80%)
Apr 24, 2020 207.35 210.66 205.94 210.20 34,896,844 +3.26(+1.58%)
Apr 23, 2020 208.20 210.78 206.53 206.94 43,933,084 -0.44(-0.21%)
Apr 22, 2020 205.58 208.74 204.79 207.38 40,826,680 +5.98(+2.97%)
Apr 21, 2020 207.05 207.57 200.17 201.41 74,124,232 -7.73(-3.69%)
Apr 20, 2020 209.64 212.21 208.96 209.13 38,857,552 -2.50(-1.18%)
Apr 17, 2020 212.29 212.83 208.47 211.63 63,950,908 +2.00(+0.96%)
Apr 16, 2020 208.18 210.72 206.12 209.62 65,262,888 +3.75(+1.82%)
Apr 15, 2020 204.93 208.23 203.60 205.87 47,770,048 -2.39(-1.15%)
Apr 14, 2020 203.65 208.89 202.91 208.26 64,967,272 +8.68(+4.35%)
Apr 13, 2020 196.52 199.96 195.37 199.58 43,544,556 +2.13(+1.08%)
Apr 09, 2020 198.83 199.76 195.64 197.44 69,506,096 +0.28(+0.14%)
Apr 08, 2020 194.71 197.75 192.83 197.16 46,602,296 +4.10(+2.12%)
Apr 07, 2020 198.70 199.21 192.67 193.06 70,972,136 -0.08(-0.04%)
Apr 06, 2020 187.14 194.29 185.97 193.14 65,743,948 +12.89(+7.15%)
Apr 03, 2020 182.34 183.89 178.21 180.25 48,309,264 -2.59(-1.42%)
Apr 02, 2020 178.50 186.87 177.89 182.85 57,337,888 +3.64(+2.03%)
Apr 01, 2020 181.67 184.47 177.78 179.21 54,599,636 -6.25(-3.37%)
Mar 31, 2020 188.27 191.93 185.46 185.46 63,657,476 -3.31(-1.76%)
Mar 30, 2020 183.92 189.22 183.17 188.77 50,156,816 +6.63(+3.64%)
Mar 27, 2020 183.75 187.28 181.52 182.15 59,863,080 -6.49(-3.44%)
Mar 26, 2020 180.49 189.44 180.49 188.64 81,119,064 +9.44(+5.27%)
Mar 25, 2020 181.28 186.29 176.92 179.20 90,125,632 -1.34(-0.74%)
Mar 24, 2020 176.85 180.70 174.92 180.54 96,385,704 +12.97(+7.74%)
Mar 23, 2020 168.01 171.25 162.12 167.56 126,524,312 +0.12(+0.07%)
Mar 20, 2020 178.27 179.38 166.85 167.44 121,300,280 -6.83(-3.92%)
Mar 19, 2020 172.34 179.99 168.35 174.27 122,899,496 +1.04(+0.60%)
Mar 18, 2020 168.32 175.80 163.62 173.23 116,140,552 -5.44(-3.04%)
Mar 17, 2020 172.12 180.87 166.54 178.66 123,368,800 +10.80(+6.43%)
Mar 16, 2020 170.82 181.15 165.93 167.86 93,702,712 -20.81(-11.03%)
Mar 13, 2020 183.50 190.77 174.73 188.67 137,507,904 +14.73(+8.47%)
Mar 12, 2020 178.61 187.14 173.56 173.93 140,342,672 -17.56(-9.17%)
Mar 11, 2020 195.54 196.92 189.05 191.49 90,644,848 -6.81(-3.43%)
Mar 10, 2020 197.21 200.40 189.98 198.30 102,351,856 +8.43(+4.44%)
Mar 09, 2020 190.76 197.32 188.44 189.87 118,247,176 -14.17(-6.95%)
Mar 06, 2020 200.76 205.16 199.03 204.05 91,577,160 -3.50(-1.69%)
Mar 05, 2020 208.63 212.23 206.09 207.55 79,956,736 -6.50(-3.04%)
Mar 04, 2020 209.25 214.16 207.33 214.05 74,220,296 +8.57(+4.17%)
Mar 03, 2020 212.96 215.42 203.66 205.48 133,951,008 -6.81(-3.21%)
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.