Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 151.74 155.99 151.74 155.84 2,063,334 +1.80(+1.17%)
May 28, 2020 151.96 155.57 150.28 154.04 2,926,030 +3.38(+2.24%)
May 27, 2020 157.65 158.64 146.85 150.66 4,526,073 -5.07(-3.25%)
May 26, 2020 155.45 157.82 154.24 155.73 1,869,692 +3.13(+2.05%)
May 22, 2020 151.85 152.75 150.23 152.60 1,170,863 +0.53(+0.35%)
May 21, 2020 153.06 154.80 151.60 152.07 2,117,852 -2.25(-1.46%)
May 20, 2020 154.52 155.79 153.83 154.32 1,113,943 +0.91(+0.59%)
May 19, 2020 157.77 158.74 153.05 153.42 1,224,190 -5.16(-3.25%)
May 18, 2020 158.16 159.80 156.77 158.57 1,569,163 +4.04(+2.61%)
May 15, 2020 153.32 155.29 151.59 154.54 2,112,311 +0.47(+0.30%)
May 14, 2020 150.68 154.39 149.90 154.07 1,763,928 +2.19(+1.44%)
May 13, 2020 149.92 152.82 148.89 151.88 1,767,697 -1.04(-0.68%)
May 12, 2020 158.43 159.08 152.89 152.93 1,532,173 -4.26(-2.71%)
May 11, 2020 152.75 157.99 152.24 157.18 2,283,857 +2.25(+1.45%)
May 08, 2020 154.02 155.17 153.40 154.93 1,693,668 +2.59(+1.70%)
May 07, 2020 150.72 155.74 149.20 152.34 2,011,698 +4.09(+2.76%)
May 06, 2020 153.22 153.97 148.00 148.25 1,846,193 -4.11(-2.69%)
May 05, 2020 149.44 154.22 147.98 152.35 1,966,310 +5.08(+3.45%)
May 04, 2020 148.97 149.36 145.66 147.28 2,665,154 -0.93(-0.63%)
May 01, 2020 149.74 151.02 146.55 148.21 2,878,943 -3.89(-2.56%)
Apr 30, 2020 153.91 154.25 148.90 152.10 2,827,679 -2.78(-1.80%)
Apr 29, 2020 159.32 162.81 154.58 154.88 2,805,721 -2.43(-1.55%)
Apr 28, 2020 160.88 163.87 156.34 157.31 2,507,697 -2.93(-1.83%)
Apr 27, 2020 157.53 161.15 156.57 160.24 2,465,960 +4.29(+2.75%)
Apr 24, 2020 154.73 156.72 152.98 155.95 1,738,192 +3.62(+2.38%)
Apr 23, 2020 152.59 155.31 151.63 152.33 1,580,053 -0.78(-0.51%)
Apr 22, 2020 154.83 155.69 151.35 153.10 2,102,392 +1.17(+0.77%)
Apr 21, 2020 153.20 155.84 145.88 151.94 2,967,404 -5.63(-3.57%)
Apr 20, 2020 163.99 164.10 153.77 157.57 3,115,749 -5.97(-3.65%)
Apr 17, 2020 161.71 164.09 160.45 163.54 1,871,178 +3.65(+2.28%)
Apr 16, 2020 159.17 160.66 157.22 159.89 1,406,698 +2.01(+1.28%)
Apr 15, 2020 156.99 159.59 156.56 157.88 1,930,961 -2.64(-1.64%)
Apr 14, 2020 156.80 161.43 156.80 160.51 2,232,617 +4.60(+2.95%)
Apr 13, 2020 160.09 160.95 154.67 155.91 1,510,740 -6.38(-3.93%)
Apr 09, 2020 155.22 163.05 155.22 162.30 3,734,975 +7.84(+5.08%)
Apr 08, 2020 153.51 155.21 150.37 154.45 1,974,367 +3.55(+2.35%)
Apr 07, 2020 159.88 161.72 150.40 150.90 2,869,091 -4.81(-3.09%)
Apr 06, 2020 153.43 157.04 152.24 155.71 2,764,820 +7.43(+5.01%)
Apr 03, 2020 142.55 149.25 141.76 148.28 2,047,048 +4.41(+3.07%)
Apr 02, 2020 142.13 144.65 138.95 143.87 2,736,362 +2.02(+1.43%)
Apr 01, 2020 143.06 143.06 138.73 141.85 2,733,906 -5.73(-3.88%)
Mar 31, 2020 146.92 149.20 142.41 147.57 2,983,501 -0.92(-0.62%)
Mar 30, 2020 149.27 150.98 145.84 148.50 2,694,484 +2.26(+1.55%)
Mar 27, 2020 142.53 152.20 140.11 146.23 2,740,685 -2.99(-2.00%)
Mar 26, 2020 134.85 151.05 134.00 149.22 4,211,431 +15.80(+11.84%)
Mar 25, 2020 129.73 137.06 124.91 133.42 4,869,030 +3.47(+2.67%)
Mar 24, 2020 125.63 130.80 123.47 129.95 3,716,798 +10.86(+9.12%)
Mar 23, 2020 134.69 134.69 116.69 119.09 4,509,110 -16.11(-11.91%)
Mar 20, 2020 132.43 139.86 119.65 135.20 6,003,003 +2.48(+1.87%)
Mar 19, 2020 124.15 135.13 112.49 132.72 4,948,987 +10.69(+8.76%)
Mar 18, 2020 133.14 135.79 117.34 122.02 5,478,605 -19.67(-13.88%)
Mar 17, 2020 131.24 143.75 127.94 141.69 4,221,147 +14.92(+11.77%)
Mar 16, 2020 139.12 143.78 126.63 126.78 6,739,716 -28.57(-18.39%)
Mar 13, 2020 153.86 157.18 140.62 155.34 5,138,769 +8.28(+5.63%)
Mar 12, 2020 152.27 160.32 146.16 147.06 4,906,420 -19.09(-11.49%)
Mar 11, 2020 171.89 173.29 164.17 166.15 3,300,871 -10.52(-5.96%)
Mar 10, 2020 177.86 181.35 170.46 176.68 3,199,608 +1.79(+1.02%)
Mar 09, 2020 173.63 181.67 172.67 174.88 3,860,027 -8.96(-4.87%)
Mar 06, 2020 184.87 187.44 180.85 183.85 3,259,782 -4.73(-2.51%)
Mar 05, 2020 186.18 190.27 184.19 188.57 3,292,980 -1.54(-0.81%)
Mar 04, 2020 185.07 190.90 182.61 190.11 2,762,431 +6.43(+3.50%)
Mar 03, 2020 178.01 186.00 177.43 183.69 4,415,513 +5.67(+3.19%)
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.