Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 131.77 132.93 129.69 132.56 10,187,553 -0.32(-0.24%)
May 28, 2020 134.49 135.47 130.60 132.88 7,943,676 -1.13(-0.84%)
May 27, 2020 130.49 134.02 129.94 134.01 7,145,747 +5.14(+3.99%)
May 26, 2020 127.47 129.63 126.43 128.87 5,447,503 +4.78(+3.85%)
May 22, 2020 123.50 124.26 122.53 124.09 3,141,022 +0.53(+0.43%)
May 21, 2020 125.19 125.95 123.16 123.56 3,291,178 -2.03(-1.62%)
May 20, 2020 125.75 127.06 124.88 125.59 4,085,215 +1.09(+0.88%)
May 19, 2020 124.60 127.24 123.65 124.50 4,838,536 -0.75(-0.60%)
May 18, 2020 120.12 125.62 119.57 125.24 7,172,382 +8.88(+7.63%)
May 15, 2020 112.88 116.52 112.60 116.37 12,053,696 +2.27(+1.99%)
May 14, 2020 113.27 114.24 110.02 114.10 7,026,657 -0.11(-0.10%)
May 13, 2020 118.06 118.08 113.27 114.21 5,723,611 -4.53(-3.82%)
May 12, 2020 122.96 123.52 118.68 118.74 3,608,973 -3.53(-2.89%)
May 11, 2020 124.03 124.14 122.16 122.27 3,616,223 -2.33(-1.87%)
May 08, 2020 123.41 125.17 122.82 124.61 2,586,272 +2.32(+1.90%)
May 07, 2020 123.93 124.05 121.58 122.28 3,338,227 -0.39(-0.31%)
May 06, 2020 124.00 124.32 122.49 122.67 2,584,348 -1.03(-0.83%)
May 05, 2020 125.77 125.86 123.42 123.70 2,703,498 -0.81(-0.65%)
May 04, 2020 124.63 124.64 122.55 124.51 2,657,399 -0.17(-0.13%)
May 01, 2020 125.27 125.89 123.95 124.68 3,488,130 -2.79(-2.19%)
Apr 30, 2020 129.47 130.00 127.33 127.47 4,370,533 -3.64(-2.78%)
Apr 29, 2020 133.02 134.43 130.19 131.11 4,750,057 -1.13(-0.86%)
Apr 28, 2020 134.27 136.83 130.22 132.24 9,882,359 +3.32(+2.58%)
Apr 27, 2020 124.18 129.62 124.09 128.92 5,532,539 +5.58(+4.52%)
Apr 24, 2020 121.80 123.62 121.08 123.34 2,678,758 +2.24(+1.85%)
Apr 23, 2020 121.31 123.83 120.72 121.10 3,081,238 +0.60(+0.50%)
Apr 22, 2020 120.29 121.22 118.90 120.50 3,278,009 +1.66(+1.40%)
Apr 21, 2020 119.35 119.79 117.89 118.83 2,778,572 -1.71(-1.42%)
Apr 20, 2020 121.45 123.36 120.53 120.55 3,447,354 -2.34(-1.91%)
Apr 17, 2020 123.71 124.59 121.49 122.89 6,427,661 +1.31(+1.08%)
Apr 16, 2020 121.89 122.88 120.18 121.58 4,965,644 -0.22(-0.18%)
Apr 15, 2020 124.34 124.64 121.58 121.80 3,627,467 -4.18(-3.32%)
Apr 14, 2020 125.54 126.68 124.22 125.97 3,954,635 +3.14(+2.55%)
Apr 13, 2020 123.76 124.67 121.91 122.84 3,148,885 -1.16(-0.93%)
Apr 09, 2020 124.56 125.63 122.95 123.99 5,701,955 -1.02(-0.81%)
Apr 08, 2020 122.27 125.62 120.75 125.01 3,658,503 +3.68(+3.04%)
Apr 07, 2020 123.76 126.39 121.15 121.33 6,550,898 +3.27(+2.77%)
Apr 06, 2020 115.67 118.52 114.86 118.05 6,718,609 +5.80(+5.16%)
Apr 03, 2020 114.12 115.31 111.51 112.26 4,276,526 -3.46(-2.99%)
Apr 02, 2020 111.06 115.96 110.84 115.71 4,755,779 +4.00(+3.58%)
Apr 01, 2020 110.75 113.98 109.92 111.71 4,502,562 -2.83(-2.47%)
Mar 31, 2020 113.85 117.00 113.84 114.54 4,307,923 -1.03(-0.89%)
Mar 30, 2020 110.96 115.80 109.97 115.57 4,611,102 +3.78(+3.38%)
Mar 27, 2020 111.45 115.01 109.84 111.79 5,079,939 -2.47(-2.16%)
Mar 26, 2020 109.59 114.43 109.59 114.26 8,006,500 +3.89(+3.53%)
Mar 25, 2020 111.72 113.01 106.39 110.37 9,226,350 -0.99(-0.89%)
Mar 24, 2020 102.61 111.97 101.53 111.36 11,096,399 +12.46(+12.60%)
Mar 23, 2020 107.53 107.73 95.68 98.90 9,452,849 -5.89(-5.62%)
Mar 20, 2020 115.85 116.83 102.96 104.79 11,428,581 -10.59(-9.18%)
Mar 19, 2020 115.55 117.62 111.53 115.38 7,587,064 +0.41(+0.36%)
Mar 18, 2020 107.78 116.94 107.72 114.97 8,172,053 +2.16(+1.92%)
Mar 17, 2020 110.70 114.76 108.75 112.80 7,788,243 +2.96(+2.70%)
Mar 16, 2020 108.96 113.69 107.41 109.84 8,866,923 -9.04(-7.60%)
Mar 13, 2020 118.31 118.88 109.92 118.88 7,842,602 +6.80(+6.06%)
Mar 12, 2020 117.43 118.90 109.36 112.08 9,790,988 -11.46(-9.28%)
Mar 11, 2020 125.63 125.63 122.89 123.54 5,660,528 -5.09(-3.95%)
Mar 10, 2020 125.03 128.69 121.56 128.63 6,734,504 +7.75(+6.41%)
Mar 09, 2020 123.00 125.40 120.44 120.87 9,764,701 -8.05(-6.24%)
Mar 06, 2020 125.51 129.83 124.07 128.92 8,527,666 +1.88(+1.48%)
Mar 05, 2020 126.53 129.51 125.48 127.04 7,014,001 -2.16(-1.67%)
Mar 04, 2020 123.36 129.21 122.49 129.20 6,879,916 +7.33(+6.02%)
Mar 03, 2020 127.90 129.21 121.19 121.86 9,884,613 -6.53(-5.08%)
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.