Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 138.67 145.33 138.49 144.93 3,696,026 +6.78(+4.91%)
May 28, 2020 136.31 139.71 136.03 138.15 1,707,648 +1.94(+1.42%)
May 27, 2020 133.89 136.41 132.59 136.21 1,678,432 +0.26(+0.19%)
May 26, 2020 135.82 137.25 134.28 135.96 2,399,300 +1.87(+1.39%)
May 22, 2020 134.21 134.91 132.22 134.09 1,651,887 +0.30(+0.23%)
May 21, 2020 134.84 135.32 132.14 133.78 1,651,834 -0.70(-0.52%)
May 20, 2020 135.07 135.97 132.27 134.48 1,844,165 +0.26(+0.20%)
May 19, 2020 137.63 138.12 134.10 134.22 2,522,376 -2.66(-1.94%)
May 18, 2020 143.28 144.09 136.72 136.88 3,681,264 -6.68(-4.66%)
May 15, 2020 141.77 144.99 141.33 143.56 1,651,785 +0.65(+0.45%)
May 14, 2020 143.13 143.79 140.39 142.91 1,462,468 -0.44(-0.31%)
May 13, 2020 144.19 146.29 141.11 143.35 1,797,238 -0.32(-0.22%)
May 12, 2020 151.37 151.65 143.56 143.68 1,976,765 -7.03(-4.66%)
May 11, 2020 148.62 151.76 147.98 150.70 1,463,828 +2.97(+2.01%)
May 08, 2020 148.32 148.32 144.75 147.73 1,518,105 +0.29(+0.20%)
May 07, 2020 145.82 149.14 144.44 147.43 1,810,904 +2.90(+2.00%)
May 06, 2020 144.52 146.75 142.46 144.54 1,567,650 +1.12(+0.78%)
May 05, 2020 143.16 145.01 141.84 143.42 1,660,644 +0.25(+0.18%)
May 04, 2020 140.33 143.27 139.52 143.17 1,533,782 +3.66(+2.62%)
May 01, 2020 140.53 141.67 137.43 139.51 1,579,631 -2.38(-1.68%)
Apr 30, 2020 137.54 142.23 137.00 141.89 2,225,443 +4.92(+3.59%)
Apr 29, 2020 138.28 138.87 136.16 136.96 2,835,367 -1.18(-0.86%)
Apr 28, 2020 144.02 144.31 137.97 138.15 2,441,447 -6.16(-4.27%)
Apr 27, 2020 143.34 145.50 143.05 144.30 2,443,588 +1.41(+0.99%)
Apr 24, 2020 139.53 143.06 138.99 142.89 3,390,340 +4.38(+3.17%)
Apr 23, 2020 140.18 142.50 136.29 138.51 5,737,926 -9.91(-6.68%)
Apr 22, 2020 145.10 148.65 144.01 148.42 2,165,140 +4.94(+3.44%)
Apr 21, 2020 146.93 147.40 142.09 143.48 1,861,479 -3.94(-2.67%)
Apr 20, 2020 147.46 149.21 145.71 147.42 1,596,864 +0.25(+0.17%)
Apr 17, 2020 144.51 147.47 141.41 147.17 2,160,444 -0.15(-0.10%)
Apr 16, 2020 144.03 148.26 142.86 147.32 2,100,008 +5.35(+3.77%)
Apr 15, 2020 139.73 142.43 138.39 141.96 2,033,037 +1.30(+0.92%)
Apr 14, 2020 138.46 140.74 137.10 140.66 2,356,557 +3.69(+2.69%)
Apr 13, 2020 135.83 139.55 135.43 136.97 2,106,374 +0.58(+0.42%)
Apr 09, 2020 143.08 143.48 135.77 136.40 3,408,328 -7.26(-5.05%)
Apr 08, 2020 143.45 145.03 141.88 143.66 2,175,169 +1.00(+0.70%)
Apr 07, 2020 144.22 144.81 139.83 142.66 3,247,675 -1.31(-0.91%)
Apr 06, 2020 139.62 147.09 133.37 143.97 3,743,775 +5.69(+4.11%)
Apr 03, 2020 138.95 142.76 137.63 138.28 2,854,803 -1.16(-0.84%)
Apr 02, 2020 134.89 142.30 134.43 139.45 3,015,387 +3.31(+2.43%)
Apr 01, 2020 135.97 139.58 133.45 136.14 2,396,174 -2.36(-1.70%)
Mar 31, 2020 140.98 143.25 137.50 138.50 3,022,372 -4.27(-2.99%)
Mar 30, 2020 138.26 143.10 131.67 142.77 3,057,606 +5.74(+4.19%)
Mar 27, 2020 132.44 139.89 130.15 137.02 3,403,626 +2.18(+1.62%)
Mar 26, 2020 123.28 136.49 123.26 134.84 3,534,993 +10.91(+8.80%)
Mar 25, 2020 123.28 128.28 119.22 123.93 3,655,144 +4.56(+3.82%)
Mar 24, 2020 122.54 123.28 113.71 119.37 3,079,273 +0.39(+0.33%)
Mar 23, 2020 118.72 120.63 112.10 118.98 3,129,104 +2.22(+1.90%)
Mar 20, 2020 123.28 129.13 114.31 116.76 4,608,586 -5.85(-4.77%)
Mar 19, 2020 129.24 137.97 120.97 122.61 3,974,810 -5.08(-3.98%)
Mar 18, 2020 120.00 136.15 117.42 127.69 3,943,461 +2.97(+2.39%)
Mar 17, 2020 111.31 131.51 111.28 124.71 5,346,263 +16.36(+15.10%)
Mar 16, 2020 103.87 117.23 102.49 108.35 4,325,663 -2.87(-2.58%)
Mar 13, 2020 106.48 111.39 104.09 111.22 3,411,292 +8.42(+8.19%)
Mar 12, 2020 107.64 111.24 101.57 102.80 3,570,035 -9.53(-8.48%)
Mar 11, 2020 109.41 114.44 108.30 112.33 3,388,679 +0.02(+0.02%)
Mar 10, 2020 116.24 116.68 107.51 112.31 2,810,186 -1.14(-1.01%)
Mar 09, 2020 109.59 116.14 108.66 113.45 2,916,954 -1.92(-1.66%)
Mar 06, 2020 109.82 117.54 109.69 115.37 4,313,836 +1.42(+1.25%)
Mar 05, 2020 105.19 114.84 105.19 113.95 4,754,701 +6.54(+6.08%)
Mar 04, 2020 105.20 107.42 104.61 107.42 2,715,198 +3.64(+3.51%)
Mar 03, 2020 105.50 106.72 102.47 103.78 2,661,853 -2.32(-2.19%)
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.