Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 206.92 209.69 201.57 204.71 46,207,456 +10.52(+5.42%)
Apr 29, 2020 190.93 196.91 190.00 194.19 45,776,896 +11.28(+6.17%)
Apr 28, 2020 188.66 189.20 182.56 182.91 21,681,946 -4.59(-2.45%)
Apr 27, 2020 192.66 193.75 187.41 187.50 29,186,838 -2.57(-1.35%)
Apr 24, 2020 183.23 190.41 180.82 190.07 28,868,500 +4.94(+2.67%)
Apr 23, 2020 184.08 187.05 183.15 185.13 21,414,216 +2.85(+1.56%)
Apr 22, 2020 178.45 184.78 178.14 182.28 33,257,244 +11.48(+6.72%)
Apr 21, 2020 175.25 175.38 168.34 170.80 24,839,292 -7.44(-4.17%)
Apr 20, 2020 177.41 180.50 176.77 178.24 16,106,759 -1.00(-0.56%)
Apr 17, 2020 179.20 180.28 176.66 179.24 20,974,700 +2.99(+1.70%)
Apr 16, 2020 177.95 178.05 172.51 176.25 23,559,164 -0.72(-0.41%)
Apr 15, 2020 175.19 178.19 172.82 176.97 17,417,454 -1.20(-0.67%)
Apr 14, 2020 178.98 181.23 176.62 178.17 20,999,464 +3.38(+1.93%)
Apr 13, 2020 173.67 175.00 169.45 174.79 19,340,524 -0.40(-0.23%)
Apr 09, 2020 175.90 177.08 171.57 175.19 23,534,200 +0.91(+0.52%)
Apr 08, 2020 171.25 175.00 167.74 174.28 21,650,632 +5.45(+3.23%)
Apr 07, 2020 171.79 173.39 166.01 168.83 31,398,520 +3.28(+1.98%)
Apr 06, 2020 160.15 166.20 158.51 165.55 28,435,268 +11.37(+7.37%)
Apr 03, 2020 157.15 157.91 150.83 154.18 25,983,300 -4.01(-2.53%)
Apr 02, 2020 159.10 161.35 155.92 158.19 20,874,466 -1.41(-0.88%)
Apr 01, 2020 161.62 164.15 158.04 159.60 19,501,184 -7.20(-4.32%)
Mar 31, 2020 165.48 170.93 164.20 166.80 23,663,468 +0.85(+0.51%)
Mar 30, 2020 159.18 166.75 158.06 165.95 22,501,464 +9.16(+5.84%)
Mar 27, 2020 158.20 160.09 154.75 156.79 24,879,800 -6.55(-4.01%)
Mar 26, 2020 158.25 164.00 157.02 163.34 26,569,860 +7.13(+4.56%)
Mar 25, 2020 158.92 162.99 153.06 156.21 35,175,452 -4.77(-2.96%)
Mar 24, 2020 155.21 161.31 152.57 160.98 30,407,480 +12.88(+8.70%)
Mar 23, 2020 149.66 152.31 142.25 148.10 29,803,710 -1.63(-1.09%)
Mar 20, 2020 156.02 159.27 148.00 149.73 32,568,400 -3.40(-2.22%)
Mar 19, 2020 146.62 159.93 144.80 153.13 39,852,592 +6.17(+4.20%)
Mar 18, 2020 139.75 148.18 137.10 146.96 37,508,012 -2.46(-1.65%)
Mar 17, 2020 150.74 153.94 140.00 149.42 34,236,576 +2.92(+1.99%)
Mar 16, 2020 152.32 159.13 143.10 146.50 39,096,932 -23.78(-13.97%)
Mar 13, 2020 163.53 170.79 157.60 170.28 35,028,600 +16.28(+10.57%)
Mar 12, 2020 159.54 166.60 154.00 154.00 43,239,976 -16.24(-9.54%)
Mar 11, 2020 174.01 175.88 167.66 170.24 20,387,076 -7.95(-4.46%)
Mar 10, 2020 174.67 178.29 169.50 178.19 24,508,096 +8.69(+5.13%)
Mar 09, 2020 169.60 175.00 165.19 169.50 29,923,338 -11.59(-6.40%)
Mar 06, 2020 178.33 183.78 176.26 181.09 24,559,500 -4.08(-2.20%)
Mar 05, 2020 186.78 188.99 183.89 185.17 19,324,482 -6.59(-3.44%)
Mar 04, 2020 189.17 191.83 186.39 191.76 23,049,386 +5.87(+3.16%)
Mar 03, 2020 196.22 197.24 183.97 185.89 27,946,060 -10.55(-5.37%)
Mar 02, 2020 194.03 196.57 188.85 196.44 24,915,646 +3.97(+2.06%)
Feb 28, 2020 182.70 192.74 181.82 192.47 32,583,400 +2.72(+1.43%)
Feb 27, 2020 191.82 195.88 189.50 189.75 21,641,808 -7.45(-3.78%)
Feb 26, 2020 197.19 201.21 195.49 197.20 16,524,540 +0.43(+0.22%)
Feb 25, 2020 202.25 203.50 195.95 196.77 21,408,736 -3.95(-1.97%)
Feb 24, 2020 201.80 203.65 198.17 200.72 23,024,504 -9.46(-4.50%)
Feb 21, 2020 213.48 214.24 208.83 210.18 14,098,400 -4.40(-2.05%)
Feb 20, 2020 216.52 218.76 212.95 214.58 13,094,356 -2.91(-1.34%)
Feb 19, 2020 217.99 218.32 216.11 217.49 12,121,069 -0.31(-0.14%)
Feb 18, 2020 213.55 217.98 213.40 217.80 15,609,725 +3.62(+1.69%)
Feb 14, 2020 214.00 214.93 212.65 214.18 10,741,700 +1.04(+0.49%)
Feb 13, 2020 209.52 214.33 209.18 213.14 15,384,677 +2.38(+1.13%)
Feb 12, 2020 207.85 211.22 207.40 210.76 13,769,225 +3.57(+1.72%)
Feb 11, 2020 210.19 210.86 206.51 207.19 24,998,292 -5.87(-2.76%)
Feb 10, 2020 211.52 213.80 210.66 213.06 11,830,441 +0.73(+0.34%)
Feb 07, 2020 210.30 212.82 209.93 212.33 12,242,500 +1.48(+0.70%)
Feb 06, 2020 210.47 211.19 209.34 210.85 10,557,872 +0.74(+0.35%)
Feb 05, 2020 212.51 212.73 208.71 210.11 12,523,294 +0.28(+0.13%)
Feb 04, 2020 206.62 210.60 205.20 209.83 19,612,368 +5.64(+2.76%)
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.