Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 204.62 207.21 203.28 203.71 375,423 -5.82(-2.78%)
Apr 29, 2020 215.14 215.14 208.39 209.53 330,751 -2.87(-1.35%)
Apr 28, 2020 218.97 221.25 211.88 212.40 316,490 -1.86(-0.87%)
Apr 27, 2020 206.19 215.40 204.26 214.26 453,110 +8.78(+4.27%)
Apr 24, 2020 200.10 207.93 195.60 205.48 444,594 +8.76(+4.45%)
Apr 23, 2020 192.49 203.69 184.41 196.72 660,018 +13.45(+7.34%)
Apr 22, 2020 178.61 186.13 176.15 183.27 352,608 +5.45(+3.06%)
Apr 21, 2020 182.34 182.87 176.31 177.82 227,131 -6.58(-3.57%)
Apr 20, 2020 188.89 188.89 181.37 184.41 312,745 -6.91(-3.61%)
Apr 17, 2020 192.13 192.34 184.19 191.32 371,240 +2.34(+1.24%)
Apr 16, 2020 186.05 190.53 185.04 188.98 247,967 +4.69(+2.54%)
Apr 15, 2020 185.32 188.76 182.88 184.29 345,993 -3.72(-1.98%)
Apr 14, 2020 187.76 188.85 185.42 188.00 327,055 +4.65(+2.54%)
Apr 13, 2020 191.41 191.41 182.98 183.36 152,687 -8.62(-4.49%)
Apr 09, 2020 192.95 197.27 189.11 191.98 321,471 +0.35(+0.18%)
Apr 08, 2020 185.42 194.04 184.41 191.63 340,922 +7.25(+3.93%)
Apr 07, 2020 195.20 197.30 184.09 184.39 256,407 -4.24(-2.25%)
Apr 06, 2020 174.44 190.42 174.44 188.62 359,846 +17.05(+9.93%)
Apr 03, 2020 183.46 183.46 169.57 171.58 326,978 -14.29(-7.69%)
Apr 02, 2020 185.09 187.42 176.25 185.87 318,836 -1.82(-0.97%)
Apr 01, 2020 182.88 190.16 180.99 187.69 350,759 -1.69(-0.89%)
Mar 31, 2020 188.96 190.23 184.74 189.38 283,732 -1.52(-0.80%)
Mar 30, 2020 180.94 191.65 180.02 190.90 251,521 +10.94(+6.08%)
Mar 27, 2020 173.26 183.12 173.26 179.96 357,005 +1.91(+1.07%)
Mar 26, 2020 164.39 178.74 164.39 178.05 342,557 +9.59(+5.69%)
Mar 25, 2020 174.35 178.91 162.76 168.47 398,749 -5.78(-3.32%)
Mar 24, 2020 169.07 177.52 166.08 174.25 466,764 +11.30(+6.93%)
Mar 23, 2020 162.09 171.51 154.33 162.95 568,060 +1.47(+0.91%)
Mar 20, 2020 186.00 190.54 161.35 161.48 673,801 -25.11(-13.46%)
Mar 19, 2020 180.44 194.56 171.37 186.59 583,308 +6.21(+3.44%)
Mar 18, 2020 162.26 184.66 159.62 180.38 644,143 +5.97(+3.42%)
Mar 17, 2020 166.38 176.36 165.26 174.41 505,140 +9.33(+5.65%)
Mar 16, 2020 168.07 179.99 162.99 165.09 585,938 -33.31(-16.79%)
Mar 13, 2020 184.30 198.58 180.27 198.40 395,553 +18.49(+10.28%)
Mar 12, 2020 187.03 190.57 178.25 179.91 405,427 -19.65(-9.85%)
Mar 11, 2020 203.71 206.91 197.16 199.56 465,253 -8.46(-4.07%)
Mar 10, 2020 207.61 209.59 193.64 208.02 336,855 +3.52(+1.72%)
Mar 09, 2020 204.34 213.17 202.08 204.50 339,109 -11.41(-5.29%)
Mar 06, 2020 213.33 216.87 209.47 215.91 265,310 -1.66(-0.76%)
Mar 05, 2020 214.93 218.67 212.17 217.58 302,032 -0.86(-0.40%)
Mar 04, 2020 209.94 218.83 209.00 218.44 355,342 +11.70(+5.66%)
Mar 03, 2020 202.54 208.49 201.67 206.74 267,720 +4.25(+2.10%)
Mar 02, 2020 202.19 204.02 195.35 202.49 381,504 -0.04(-0.02%)
Feb 28, 2020 202.39 204.79 193.31 202.52 481,455 -5.21(-2.51%)
Feb 27, 2020 208.85 213.74 207.50 207.74 337,454 -3.48(-1.65%)
Feb 26, 2020 209.57 215.11 209.11 211.21 252,391 +2.40(+1.15%)
Feb 25, 2020 216.70 218.57 208.56 208.81 205,013 -6.78(-3.14%)
Feb 24, 2020 216.53 218.38 211.40 215.59 168,557 -4.44(-2.02%)
Feb 21, 2020 222.42 222.42 219.51 220.03 111,145 -3.04(-1.36%)
Feb 20, 2020 223.70 225.06 221.44 223.08 212,229 -1.06(-0.47%)
Feb 19, 2020 227.85 228.70 223.96 224.13 239,179 -2.43(-1.07%)
Feb 18, 2020 223.44 227.44 223.02 226.56 299,642 +2.35(+1.05%)
Feb 14, 2020 219.14 224.46 217.18 224.21 323,747 +5.19(+2.37%)
Feb 13, 2020 211.77 224.57 211.21 219.02 402,491 +0.92(+0.42%)
Feb 12, 2020 220.20 220.80 217.20 218.09 254,068 -2.03(-0.92%)
Feb 11, 2020 215.40 220.70 215.40 220.12 262,180 +1.67(+0.76%)
Feb 10, 2020 217.63 219.33 216.61 218.45 188,051 +0.61(+0.28%)
Feb 07, 2020 216.40 218.35 216.11 217.84 162,603 +1.07(+0.49%)
Feb 06, 2020 214.28 217.25 213.54 216.77 120,896 +1.90(+0.88%)
Feb 05, 2020 215.23 215.23 212.42 214.87 145,993 +0.93(+0.44%)
Feb 04, 2020 214.57 215.02 210.97 213.94 132,389 +1.85(+0.87%)
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.