Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 162.43 164.54 160.68 164.09 5,410,639 +2.60(+1.61%)
May 28, 2020 159.83 163.66 159.55 161.49 3,135,758 +3.14(+1.98%)
May 27, 2020 155.02 158.35 153.26 158.35 3,158,390 +2.17(+1.39%)
May 26, 2020 159.77 160.03 155.45 156.18 3,145,074 +0.31(+0.20%)
May 22, 2020 155.38 156.28 154.16 155.87 1,506,153 +0.59(+0.38%)
May 21, 2020 155.78 156.22 153.97 155.28 2,313,757 -1.31(-0.84%)
May 20, 2020 158.36 158.76 156.48 156.59 2,142,525 -0.13(-0.08%)
May 19, 2020 159.48 160.60 156.43 156.72 2,552,437 -3.07(-1.92%)
May 18, 2020 162.79 164.35 159.49 159.79 3,488,949 -1.59(-0.98%)
May 15, 2020 157.15 161.46 157.00 161.38 5,671,683 +2.16(+1.35%)
May 14, 2020 157.47 159.36 155.21 159.22 2,629,950 +1.74(+1.11%)
May 13, 2020 157.59 160.42 154.75 157.47 4,180,462 -0.37(-0.24%)
May 12, 2020 159.87 161.42 157.85 157.85 3,275,396 -1.42(-0.89%)
May 11, 2020 157.39 160.03 156.75 159.27 6,411,544 +0.28(+0.17%)
May 08, 2020 161.58 162.26 158.67 158.99 9,435,037 -2.02(-1.25%)
May 07, 2020 156.31 162.57 154.90 161.01 7,487,113 -0.49(-0.31%)
May 06, 2020 162.08 164.56 161.27 161.50 2,214,751 -0.46(-0.29%)
May 05, 2020 160.42 163.65 159.79 161.97 1,523,998 +3.28(+2.07%)
May 04, 2020 158.69 158.78 156.70 158.69 1,678,960 +0.34(+0.22%)
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.