Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 227.05 230.18 225.41 229.94 51,635,144 +3.32(+1.47%)
May 28, 2020 225.69 230.05 225.69 226.62 43,490,160 -0.29(-0.13%)
May 27, 2020 225.16 227.03 220.66 226.91 56,439,332 +1.23(+0.55%)
May 26, 2020 230.02 230.15 225.44 225.68 33,483,788 -0.61(-0.27%)
May 22, 2020 225.11 226.50 224.17 226.29 29,190,042 +0.78(+0.35%)
May 21, 2020 228.10 228.73 224.99 225.52 44,147,828 -2.48(-1.09%)
May 20, 2020 226.12 228.36 226.12 228.00 37,885,604 +4.46(+2.00%)
May 19, 2020 224.32 226.48 223.39 223.54 36,670,660 -1.12(-0.50%)
May 18, 2020 222.96 225.33 222.17 224.66 43,165,844 +4.66(+2.12%)
May 15, 2020 215.56 220.06 215.13 220.00 56,576,252 +1.42(+0.65%)
May 14, 2020 214.92 218.62 212.82 218.58 52,191,088 +2.45(+1.13%)
May 13, 2020 219.39 221.32 213.53 216.13 66,367,472 -1.61(-0.74%)
May 12, 2020 224.15 224.76 217.73 217.73 41,506,576 -5.81(-2.60%)
May 11, 2020 220.22 224.59 219.98 223.55 36,111,916 +1.98(+0.89%)
May 08, 2020 220.27 221.70 219.22 221.56 32,439,762 +3.00(+1.37%)
May 07, 2020 218.50 219.47 217.19 218.57 39,068,264 +2.78(+1.29%)
May 06, 2020 216.16 217.80 214.91 215.79 36,902,652 +1.32(+0.62%)
May 05, 2020 214.21 216.91 213.67 214.47 38,289,200 +2.40(+1.13%)
May 04, 2020 208.51 212.29 208.03 212.07 33,290,190 +2.44(+1.17%)
May 01, 2020 211.40 213.50 208.58 209.62 49,520,560 -6.08(-2.82%)
Apr 30, 2020 216.79 216.82 214.16 215.70 43,864,472 -0.09(-0.04%)
Apr 29, 2020 213.04 216.75 211.99 215.79 49,299,280 +7.39(+3.55%)
Apr 28, 2020 214.09 214.13 208.12 208.40 47,474,684 -4.00(-1.88%)
Apr 27, 2020 213.01 213.46 211.36 212.40 36,952,240 +1.70(+0.80%)
Apr 24, 2020 207.85 211.16 206.43 210.71 34,813,444 +3.27(+1.58%)
Apr 23, 2020 208.70 211.29 207.02 207.44 43,828,092 -0.44(-0.21%)
Apr 22, 2020 206.07 209.24 205.28 207.88 40,729,112 +5.99(+2.97%)
Apr 21, 2020 207.54 208.07 200.65 201.89 73,947,088 -7.74(-3.69%)
Apr 20, 2020 210.15 212.72 209.46 209.63 38,764,688 -2.50(-1.18%)
Apr 17, 2020 212.79 213.34 208.97 212.13 63,798,076 +2.01(+0.96%)
Apr 16, 2020 208.68 211.23 206.62 210.12 65,106,920 +3.76(+1.82%)
Apr 15, 2020 205.43 208.73 204.09 206.36 47,655,888 -2.39(-1.15%)
Apr 14, 2020 204.13 209.39 203.40 208.75 64,812,012 +8.70(+4.35%)
Apr 13, 2020 196.99 200.44 195.84 200.06 43,440,492 +2.14(+1.08%)
Apr 09, 2020 199.31 200.24 196.11 197.92 69,339,992 +0.29(+0.14%)
Apr 08, 2020 195.18 198.22 193.29 197.63 46,490,924 +4.11(+2.12%)
Apr 07, 2020 199.18 199.69 193.13 193.52 70,802,528 -0.08(-0.04%)
Apr 06, 2020 187.59 194.75 186.42 193.60 65,586,832 +12.92(+7.15%)
Apr 03, 2020 182.78 184.33 178.63 180.68 48,193,812 -2.60(-1.42%)
Apr 02, 2020 178.93 187.31 178.32 183.28 57,200,860 +3.65(+2.03%)
Apr 01, 2020 182.10 184.91 178.21 179.64 54,469,152 -6.27(-3.37%)
Mar 31, 2020 188.72 192.39 185.91 185.91 63,505,348 -3.32(-1.76%)
Mar 30, 2020 184.36 189.67 183.61 189.23 50,036,948 +6.64(+3.64%)
Mar 27, 2020 184.19 187.72 181.95 182.59 59,720,020 -6.50(-3.44%)
Mar 26, 2020 180.92 189.90 180.92 189.09 80,925,208 +9.46(+5.27%)
Mar 25, 2020 181.72 186.73 177.34 179.63 89,910,248 -1.34(-0.74%)
Mar 24, 2020 177.27 181.14 175.34 180.97 96,155,360 +13.01(+7.74%)
Mar 23, 2020 168.41 171.66 162.51 167.96 126,221,944 +0.12(+0.07%)
Mar 20, 2020 178.70 179.81 167.25 167.84 121,010,400 -6.84(-3.92%)
Mar 19, 2020 172.75 180.42 168.76 174.69 122,605,784 +1.04(+0.60%)
Mar 18, 2020 168.73 176.22 164.01 173.64 115,863,000 -5.45(-3.04%)
Mar 17, 2020 172.53 181.30 166.94 179.09 123,073,976 +10.83(+6.43%)
Mar 16, 2020 171.23 181.59 166.33 168.26 93,478,784 -20.85(-11.03%)
Mar 13, 2020 183.94 191.22 175.15 189.12 137,179,280 +14.77(+8.47%)
Mar 12, 2020 179.04 187.59 173.98 174.35 140,007,264 -17.60(-9.17%)
Mar 11, 2020 196.01 197.39 189.50 191.95 90,428,224 -6.82(-3.43%)
Mar 10, 2020 197.68 200.88 190.44 198.77 102,107,256 +8.45(+4.44%)
Mar 09, 2020 191.21 197.79 188.89 190.33 117,964,584 -14.21(-6.95%)
Mar 06, 2020 201.24 205.65 199.51 204.54 91,358,312 -3.51(-1.69%)
Mar 05, 2020 209.13 212.74 206.58 208.05 79,765,648 -6.52(-3.04%)
Mar 04, 2020 209.75 214.67 207.83 214.56 74,042,920 +8.59(+4.17%)
Mar 03, 2020 213.47 215.93 204.14 205.97 133,630,896 -6.82(-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.