Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 131.81 132.97 129.73 132.60 10,184,285 -0.32(-0.24%)
May 28, 2020 134.53 135.51 130.65 132.93 7,941,128 -1.13(-0.84%)
May 27, 2020 130.53 134.06 129.98 134.05 7,143,455 +5.15(+3.99%)
May 26, 2020 127.51 129.67 126.47 128.91 5,445,756 +4.78(+3.85%)
May 22, 2020 123.53 124.30 122.57 124.13 3,140,015 +0.53(+0.43%)
May 21, 2020 125.23 125.99 123.20 123.59 3,290,122 -2.04(-1.62%)
May 20, 2020 125.79 127.10 124.92 125.63 4,083,905 +1.09(+0.88%)
May 19, 2020 124.64 127.28 123.69 124.54 4,836,984 -0.75(-0.60%)
May 18, 2020 120.16 125.66 119.61 125.28 7,170,081 +8.88(+7.63%)
May 15, 2020 112.91 116.56 112.64 116.41 12,049,831 +2.27(+1.99%)
May 14, 2020 113.31 114.27 110.05 114.14 7,024,403 -0.11(-0.10%)
May 13, 2020 118.10 118.12 113.31 114.25 5,721,775 -4.53(-3.82%)
May 12, 2020 123.00 123.56 118.72 118.78 3,607,816 -3.53(-2.89%)
May 11, 2020 124.07 124.19 122.20 122.31 3,615,063 -2.33(-1.87%)
May 08, 2020 123.45 125.20 122.86 124.65 2,585,442 +2.33(+1.90%)
May 07, 2020 123.97 124.09 121.62 122.32 3,337,157 -0.39(-0.31%)
May 06, 2020 124.04 124.36 122.53 122.71 2,583,519 -1.03(-0.83%)
May 05, 2020 125.81 125.90 123.46 123.74 2,702,631 -0.81(-0.65%)
May 04, 2020 124.67 124.68 122.59 124.55 2,656,547 -0.17(-0.13%)
May 01, 2020 125.31 125.93 123.99 124.72 3,487,011 -2.79(-2.19%)
Apr 30, 2020 129.51 130.04 127.37 127.51 4,369,131 -3.64(-2.78%)
Apr 29, 2020 133.06 134.47 130.24 131.15 4,748,533 -1.13(-0.86%)
Apr 28, 2020 134.32 136.88 130.26 132.28 9,879,190 +3.32(+2.58%)
Apr 27, 2020 124.22 129.67 124.13 128.96 5,530,764 +5.58(+4.52%)
Apr 24, 2020 121.84 123.67 121.12 123.38 2,677,899 +2.24(+1.85%)
Apr 23, 2020 121.35 123.87 120.76 121.14 3,080,250 +0.60(+0.50%)
Apr 22, 2020 120.32 121.26 118.94 120.53 3,276,958 +1.66(+1.40%)
Apr 21, 2020 119.39 119.83 117.92 118.87 2,777,681 -1.71(-1.42%)
Apr 20, 2020 121.49 123.40 120.57 120.58 3,446,248 -2.34(-1.91%)
Apr 17, 2020 123.75 124.63 121.53 122.93 6,425,599 +1.31(+1.08%)
Apr 16, 2020 121.93 122.92 120.22 121.62 4,964,052 -0.22(-0.18%)
Apr 15, 2020 124.38 124.68 121.62 121.83 3,626,303 -4.18(-3.32%)
Apr 14, 2020 125.58 126.72 124.26 126.02 3,953,367 +3.14(+2.55%)
Apr 13, 2020 123.80 124.70 121.95 122.88 3,147,875 -1.16(-0.93%)
Apr 09, 2020 124.61 125.67 122.99 124.03 5,700,126 -1.02(-0.81%)
Apr 08, 2020 122.31 125.67 120.79 125.05 3,657,330 +3.68(+3.04%)
Apr 07, 2020 123.80 126.43 121.19 121.36 6,548,797 +3.27(+2.77%)
Apr 06, 2020 115.71 118.55 114.90 118.09 6,716,454 +5.80(+5.17%)
Apr 03, 2020 114.16 115.35 111.55 112.29 4,275,154 -3.46(-2.99%)
Apr 02, 2020 111.09 116.00 110.87 115.75 4,754,253 +4.00(+3.58%)
Apr 01, 2020 110.79 114.01 109.96 111.75 4,501,118 -2.83(-2.47%)
Mar 31, 2020 113.89 117.03 113.88 114.58 4,306,542 -1.03(-0.89%)
Mar 30, 2020 111.00 115.83 110.00 115.61 4,609,624 +3.78(+3.38%)
Mar 27, 2020 111.49 115.05 109.88 111.83 5,078,309 -2.47(-2.16%)
Mar 26, 2020 109.62 114.47 109.62 114.30 8,003,932 +3.89(+3.53%)
Mar 25, 2020 111.75 113.05 106.42 110.40 9,223,391 -0.99(-0.89%)
Mar 24, 2020 102.64 112.01 101.56 111.39 11,092,840 +12.46(+12.60%)
Mar 23, 2020 107.57 107.77 95.72 98.93 9,449,818 -5.89(-5.62%)
Mar 20, 2020 115.88 116.87 102.99 104.82 11,424,916 -10.59(-9.18%)
Mar 19, 2020 115.58 117.66 111.57 115.41 7,584,630 +0.41(+0.36%)
Mar 18, 2020 107.82 116.97 107.76 115.00 8,169,433 +2.17(+1.92%)
Mar 17, 2020 110.74 114.79 108.78 112.84 7,785,746 +2.96(+2.70%)
Mar 16, 2020 108.99 113.73 107.44 109.88 8,864,079 -9.04(-7.60%)
Mar 13, 2020 118.35 118.92 109.95 118.91 7,840,086 +6.80(+6.06%)
Mar 12, 2020 117.47 118.94 109.40 112.12 9,787,848 -11.47(-9.28%)
Mar 11, 2020 125.67 125.67 122.93 123.58 5,658,713 -5.09(-3.95%)
Mar 10, 2020 125.08 128.73 121.60 128.67 6,732,345 +7.75(+6.41%)
Mar 09, 2020 123.03 125.44 120.48 120.91 9,761,570 -8.05(-6.24%)
Mar 06, 2020 125.55 129.88 124.11 128.96 8,524,931 +1.88(+1.48%)
Mar 05, 2020 126.57 129.55 125.52 127.08 7,011,751 -2.16(-1.67%)
Mar 04, 2020 123.40 129.25 122.53 129.24 6,877,710 +7.34(+6.02%)
Mar 03, 2020 127.94 129.25 121.23 121.90 9,881,443 -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.