Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 480.23 483.67 471.05 478.37 1,281,348 -7.42(-1.53%)
May 28, 2020 496.32 497.70 484.13 485.79 1,251,893 +0.40(+0.08%)
May 27, 2020 485.26 486.25 475.37 485.39 1,306,329 +11.56(+2.44%)
May 26, 2020 475.08 479.74 471.83 473.84 1,176,145 +9.35(+2.01%)
May 22, 2020 457.88 464.73 455.17 464.49 699,188 +4.33(+0.94%)
May 21, 2020 460.36 461.17 456.21 460.15 1,113,789 -0.21(-0.05%)
May 20, 2020 461.10 464.22 455.58 460.36 1,654,061 +6.82(+1.50%)
May 19, 2020 463.73 466.55 451.39 453.54 2,320,447 -13.78(-2.95%)
May 18, 2020 469.65 478.50 465.66 467.32 6,174,321 +2.44(+0.53%)
May 15, 2020 447.93 466.56 443.88 464.88 6,583,004 +14.05(+3.12%)
May 14, 2020 435.26 452.58 426.62 450.82 13,042,994 +11.22(+2.55%)
May 13, 2020 416.25 445.01 413.09 439.60 10,681,904 +28.38(+6.90%)
May 12, 2020 427.87 428.33 408.43 411.23 3,865,047 -34.99(-7.84%)
May 11, 2020 445.46 449.90 442.17 446.22 767,058 -5.13(-1.14%)
May 08, 2020 457.46 457.88 449.39 451.35 497,731 +1.26(+0.28%)
May 07, 2020 447.81 455.00 446.42 450.09 593,525 +12.66(+2.89%)
May 06, 2020 443.16 444.94 431.34 437.43 575,592 -1.89(-0.43%)
May 05, 2020 441.69 446.78 438.77 439.32 581,136 +3.60(+0.83%)
May 04, 2020 433.45 437.71 428.12 435.72 701,613 -2.40(-0.55%)
May 01, 2020 444.69 445.64 437.20 438.12 581,607 -16.18(-3.56%)
Apr 30, 2020 453.57 459.64 450.47 454.30 641,316 -8.46(-1.83%)
Apr 29, 2020 462.11 466.93 452.98 462.76 705,002 +12.32(+2.74%)
Apr 28, 2020 459.76 462.22 447.71 450.44 724,601 +1.01(+0.23%)
Apr 27, 2020 435.32 450.78 431.69 449.42 678,428 +19.47(+4.53%)
Apr 24, 2020 430.76 430.76 424.98 429.96 571,993 +3.56(+0.84%)
Apr 23, 2020 435.55 438.66 424.68 426.39 566,185 -8.87(-2.04%)
Apr 22, 2020 438.26 441.49 430.32 435.26 931,322 +6.00(+1.40%)
Apr 21, 2020 416.32 432.20 410.22 429.26 1,326,925 +3.23(+0.76%)
Apr 20, 2020 423.35 430.05 420.01 426.03 651,499 -5.49(-1.27%)
Apr 17, 2020 431.02 438.60 424.72 431.52 1,079,891 +16.18(+3.90%)
Apr 16, 2020 402.86 418.84 402.54 415.34 844,084 +14.41(+3.59%)
Apr 15, 2020 400.41 408.11 398.16 400.94 652,586 -13.54(-3.27%)
Apr 14, 2020 422.40 423.49 413.07 414.47 625,804 +5.10(+1.25%)
Apr 13, 2020 424.27 425.52 406.53 409.37 761,532 -17.22(-4.04%)
Apr 09, 2020 416.26 433.17 414.84 426.59 1,275,933 +18.51(+4.53%)
Apr 08, 2020 403.42 412.31 399.63 408.08 853,413 +7.10(+1.77%)
Apr 07, 2020 424.40 424.46 399.95 400.98 918,546 -5.79(-1.42%)
Apr 06, 2020 399.98 409.90 392.19 406.77 1,058,602 +28.46(+7.52%)
Apr 03, 2020 386.13 391.80 371.94 378.31 676,976 -7.66(-1.98%)
Apr 02, 2020 369.37 392.61 367.56 385.97 717,540 +15.38(+4.15%)
Apr 01, 2020 378.35 384.13 363.68 370.60 1,285,966 -27.54(-6.92%)
Mar 31, 2020 408.92 415.02 395.44 398.13 1,535,452 -13.92(-3.38%)
Mar 30, 2020 396.35 412.86 393.19 412.05 1,301,083 +19.01(+4.84%)
Mar 27, 2020 387.79 406.74 381.07 393.04 1,153,821 -15.89(-3.89%)
Mar 26, 2020 369.26 411.28 367.00 408.93 1,766,246 +45.72(+12.59%)
Mar 25, 2020 348.30 398.15 341.15 363.21 2,155,303 +26.86(+7.98%)
Mar 24, 2020 316.08 337.58 313.36 336.35 1,457,647 +40.07(+13.52%)
Mar 23, 2020 320.99 320.99 295.25 296.28 1,572,324 -24.70(-7.70%)
Mar 20, 2020 362.88 364.13 317.59 320.99 1,506,454 -38.58(-10.73%)
Mar 19, 2020 329.39 375.67 317.89 359.57 1,761,129 +21.72(+6.43%)
Mar 18, 2020 319.97 338.95 293.17 337.86 2,176,440 -12.12(-3.46%)
Mar 17, 2020 331.47 360.37 321.60 349.98 1,778,817 +26.68(+8.25%)
Mar 16, 2020 333.40 340.76 320.35 323.31 1,734,291 -51.13(-13.65%)
Mar 13, 2020 375.64 379.37 351.10 374.43 1,745,374 +24.94(+7.14%)
Mar 12, 2020 360.50 380.06 346.97 349.49 1,845,389 -40.49(-10.38%)
Mar 11, 2020 402.68 405.38 382.02 389.99 1,396,143 -25.36(-6.11%)
Mar 10, 2020 399.36 415.37 392.94 415.35 1,777,352 +36.19(+9.54%)
Mar 09, 2020 372.27 394.63 366.62 379.17 1,633,572 -28.41(-6.97%)
Mar 06, 2020 408.95 415.32 398.63 407.58 1,613,758 -19.96(-4.67%)
Mar 05, 2020 431.98 436.52 420.40 427.54 1,129,626 -20.67(-4.61%)
Mar 04, 2020 441.68 450.44 433.72 448.21 1,297,902 +15.27(+3.53%)
Mar 03, 2020 438.57 452.62 427.65 432.94 1,769,665 -5.27(-1.20%)
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.