Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 189.91 191.40 187.49 190.66 2,498,832 +2.17(+1.15%)
May 28, 2020 186.47 190.28 185.38 188.49 1,846,835 +6.51(+3.58%)
May 27, 2020 183.46 183.51 180.45 181.98 1,701,603 +0.12(+0.07%)
May 26, 2020 182.80 183.75 181.21 181.86 2,349,922 +2.01(+1.12%)
May 22, 2020 181.31 181.58 179.36 179.85 1,778,664 -2.64(-1.45%)
May 21, 2020 184.10 184.52 181.40 182.49 2,007,441 -2.19(-1.18%)
May 20, 2020 181.67 185.95 181.54 184.68 2,441,352 +5.41(+3.02%)
May 19, 2020 180.40 181.15 178.90 179.27 1,883,130 -1.88(-1.04%)
May 18, 2020 177.06 182.50 176.85 181.15 2,234,156 +9.10(+5.29%)
May 15, 2020 167.74 172.16 167.65 172.05 3,002,716 +3.15(+1.86%)
May 14, 2020 163.77 169.01 162.79 168.90 2,591,974 +0.44(+0.26%)
May 13, 2020 172.09 172.16 167.45 168.46 1,971,028 -4.06(-2.35%)
May 12, 2020 174.36 175.73 172.43 172.52 1,847,762 -3.55(-2.02%)
May 11, 2020 173.92 176.56 173.80 176.07 2,010,836 -1.46(-0.82%)
May 08, 2020 174.24 177.53 174.09 177.53 1,955,894 +3.41(+1.96%)
May 07, 2020 167.75 175.17 167.21 174.12 2,435,672 +5.50(+3.26%)
May 06, 2020 171.88 172.42 168.48 168.62 1,417,897 -2.88(-1.68%)
May 05, 2020 172.44 174.37 171.36 171.50 1,243,693 -0.61(-0.36%)
May 04, 2020 169.12 172.65 168.30 172.12 1,939,960 +2.20(+1.29%)
May 01, 2020 173.62 174.42 169.40 169.92 1,240,820 -3.45(-1.99%)
Apr 30, 2020 174.68 175.44 172.57 173.37 2,233,467 -4.43(-2.49%)
Apr 29, 2020 177.16 179.22 176.84 177.80 1,360,850 +1.71(+0.97%)
Apr 28, 2020 177.11 177.25 174.77 176.09 2,012,882 +2.17(+1.25%)
Apr 27, 2020 172.10 174.91 171.44 173.93 1,636,460 +2.93(+1.71%)
Apr 24, 2020 171.53 172.21 168.53 171.00 1,260,347 +0.16(+0.09%)
Apr 23, 2020 170.30 174.53 169.94 170.84 1,326,441 -0.28(-0.17%)
Apr 22, 2020 170.44 172.33 169.63 171.12 1,460,701 +2.56(+1.52%)
Apr 21, 2020 171.18 172.13 166.41 168.56 2,133,138 -5.77(-3.31%)
Apr 20, 2020 174.20 178.66 173.77 174.32 1,696,013 -3.34(-1.88%)
Apr 17, 2020 176.98 178.00 175.24 177.67 2,795,665 +5.11(+2.96%)
Apr 16, 2020 171.30 173.10 168.55 172.56 1,917,395 +1.87(+1.09%)
Apr 15, 2020 171.64 172.86 168.97 170.69 2,149,548 -8.19(-4.58%)
Apr 14, 2020 177.85 179.89 176.89 178.88 2,518,137 +3.51(+2.00%)
Apr 13, 2020 175.69 177.65 173.15 175.37 2,215,626 -3.18(-1.78%)
Apr 09, 2020 172.73 179.08 172.67 178.54 3,403,340 +2.39(+1.36%)
Apr 08, 2020 170.17 176.61 168.43 176.15 2,648,345 +6.60(+3.89%)
Apr 07, 2020 171.06 174.75 168.33 169.55 3,287,365 +3.79(+2.29%)
Apr 06, 2020 159.82 166.83 159.74 165.77 3,824,724 +12.99(+8.51%)
Apr 03, 2020 153.83 156.18 151.96 152.77 2,828,989 -1.85(-1.19%)
Apr 02, 2020 150.91 157.12 150.21 154.62 3,576,266 +3.03(+2.00%)
Apr 01, 2020 156.06 158.78 150.97 151.59 4,056,409 -11.43(-7.01%)
Mar 31, 2020 162.73 167.02 160.76 163.01 3,334,778 -3.58(-2.15%)
Mar 30, 2020 162.32 167.06 160.98 166.59 2,632,494 +8.91(+5.65%)
Mar 27, 2020 157.67 161.19 156.62 157.68 2,442,479 -6.45(-3.93%)
Mar 26, 2020 159.50 164.90 158.95 164.14 2,892,959 +8.38(+5.38%)
Mar 25, 2020 153.66 165.33 152.03 155.76 3,457,993 +0.46(+0.30%)
Mar 24, 2020 150.10 157.21 147.94 155.30 3,632,807 +13.95(+9.87%)
Mar 23, 2020 141.13 146.39 138.33 141.34 4,705,663 -1.22(-0.86%)
Mar 20, 2020 145.21 148.82 139.50 142.57 4,987,795 -2.55(-1.76%)
Mar 19, 2020 142.73 149.64 140.22 145.12 4,559,304 -3.30(-2.22%)
Mar 18, 2020 144.54 150.92 141.00 148.42 5,013,246 -6.00(-3.89%)
Mar 17, 2020 147.71 156.08 146.68 154.42 5,260,194 +5.21(+3.49%)
Mar 16, 2020 140.14 154.19 138.24 149.21 7,511,988 -17.10(-10.28%)
Mar 13, 2020 163.37 166.93 152.04 166.31 6,778,451 +17.41(+11.69%)
Mar 12, 2020 153.97 160.14 147.94 148.90 6,728,775 -14.98(-9.14%)
Mar 11, 2020 163.45 166.46 162.58 163.88 4,606,252 -2.16(-1.30%)
Mar 10, 2020 166.29 167.18 157.85 166.04 5,947,387 +2.90(+1.78%)
Mar 09, 2020 164.96 169.97 162.37 163.14 5,118,137 -15.14(-8.49%)
Mar 06, 2020 181.04 181.54 175.04 178.28 4,740,310 -6.89(-3.72%)
Mar 05, 2020 186.33 187.97 183.81 185.17 3,400,631 -7.59(-3.94%)
Mar 04, 2020 186.07 192.97 185.11 192.76 2,938,128 +9.51(+5.19%)
Mar 03, 2020 185.72 189.30 180.39 183.25 4,332,474 -2.59(-1.39%)
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.