Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 142.05 143.30 139.81 142.91 9,449,815 -0.35(-0.24%)
May 28, 2020 144.99 146.04 140.80 143.26 7,368,430 -1.22(-0.84%)
May 27, 2020 140.67 144.48 140.08 144.47 6,628,283 +5.55(+3.99%)
May 26, 2020 137.42 139.75 136.30 138.93 5,053,019 +5.15(+3.85%)
May 22, 2020 133.14 133.96 132.09 133.78 2,913,563 +0.58(+0.43%)
May 21, 2020 134.96 135.79 132.77 133.20 3,052,845 -2.19(-1.62%)
May 20, 2020 135.56 136.98 134.62 135.39 3,789,382 +1.18(+0.88%)
May 19, 2020 134.33 137.18 133.30 134.22 4,488,151 -0.80(-0.60%)
May 18, 2020 129.50 135.43 128.91 135.02 6,652,990 +9.57(+7.63%)
May 15, 2020 121.69 125.61 121.39 125.45 11,180,822 +2.44(+1.99%)
May 14, 2020 122.11 123.15 118.60 123.01 6,517,818 -0.12(-0.10%)
May 13, 2020 127.28 127.30 122.11 123.13 5,309,132 -4.89(-3.82%)
May 12, 2020 132.56 133.17 127.95 128.01 3,347,627 -3.81(-2.89%)
May 11, 2020 133.71 133.84 131.69 131.82 3,354,352 -2.52(-1.87%)
May 08, 2020 133.04 134.94 132.41 134.34 2,398,986 +2.51(+1.90%)
May 07, 2020 133.60 133.74 131.07 131.83 3,096,488 -0.42(-0.31%)
May 06, 2020 133.68 134.03 132.06 132.25 2,397,201 -1.11(-0.83%)
May 05, 2020 135.58 135.68 133.06 133.36 2,507,723 -0.88(-0.65%)
May 04, 2020 134.36 134.37 132.12 134.24 2,464,962 -0.18(-0.13%)
May 01, 2020 135.05 135.72 133.63 134.42 3,235,535 -3.00(-2.19%)
Apr 30, 2020 139.58 140.15 137.26 137.42 4,054,038 -3.93(-2.78%)
Apr 29, 2020 143.41 144.93 140.36 141.34 4,406,079 -1.22(-0.86%)
Apr 28, 2020 144.75 147.51 140.39 142.57 9,166,723 +3.58(+2.58%)
Apr 27, 2020 133.87 139.74 133.77 138.98 5,131,897 +6.02(+4.52%)
Apr 24, 2020 131.31 133.28 130.53 132.97 2,484,774 +2.41(+1.85%)
Apr 23, 2020 130.78 133.49 130.15 130.55 2,858,108 +0.65(+0.50%)
Apr 22, 2020 129.68 130.69 128.18 129.90 3,040,630 +1.79(+1.40%)
Apr 21, 2020 128.67 129.14 127.09 128.11 2,577,361 -1.85(-1.42%)
Apr 20, 2020 130.93 132.99 129.94 129.96 3,197,712 -2.52(-1.90%)
Apr 17, 2020 133.37 134.32 130.98 132.48 5,962,198 +1.41(+1.08%)
Apr 16, 2020 131.40 132.47 129.56 131.07 4,606,055 -0.24(-0.18%)
Apr 15, 2020 134.04 134.37 131.07 131.30 3,364,782 -4.50(-3.32%)
Apr 14, 2020 135.34 136.57 133.92 135.81 3,668,258 +3.38(+2.55%)
Apr 13, 2020 133.42 134.40 131.43 132.43 2,920,857 -1.25(-0.93%)
Apr 09, 2020 134.29 135.44 132.55 133.67 5,289,045 -1.09(-0.81%)
Apr 08, 2020 131.82 135.43 130.17 134.77 3,393,571 +3.97(+3.04%)
Apr 07, 2020 133.42 136.26 130.61 130.80 6,076,512 +3.53(+2.77%)
Apr 06, 2020 124.70 127.77 123.83 127.27 6,232,078 +6.25(+5.16%)
Apr 03, 2020 123.03 124.32 120.22 121.02 3,966,839 -3.73(-2.99%)
Apr 02, 2020 119.73 125.02 119.49 124.75 4,411,387 +4.31(+3.58%)
Apr 01, 2020 119.40 122.87 118.50 120.43 4,176,507 -3.05(-2.47%)
Mar 31, 2020 122.74 126.13 122.73 123.48 3,995,963 -1.11(-0.89%)
Mar 30, 2020 119.63 124.84 118.55 124.59 4,277,187 +4.07(+3.38%)
Mar 27, 2020 120.15 123.99 118.41 120.52 4,712,072 -2.66(-2.16%)
Mar 26, 2020 118.14 123.36 118.14 123.18 7,426,705 +4.20(+3.53%)
Mar 25, 2020 120.44 121.83 114.70 118.98 8,558,220 -1.07(-0.89%)
Mar 24, 2020 110.62 120.71 109.45 120.05 10,292,848 +13.43(+12.60%)
Mar 23, 2020 115.93 116.14 103.16 106.62 8,768,317 -6.35(-5.62%)
Mar 20, 2020 124.89 125.95 111.00 112.97 10,600,975 -11.42(-9.18%)
Mar 19, 2020 124.56 126.80 120.24 124.39 7,037,643 +0.44(+0.36%)
Mar 18, 2020 116.20 126.07 116.14 123.94 7,580,270 +2.33(+1.92%)
Mar 17, 2020 119.35 123.72 117.24 121.61 7,224,254 +3.19(+2.70%)
Mar 16, 2020 117.47 122.57 115.79 118.41 8,224,820 -9.74(-7.60%)
Mar 13, 2020 127.55 128.17 118.50 128.16 7,274,676 +7.33(+6.06%)
Mar 12, 2020 126.60 128.18 117.90 120.83 9,081,969 -12.36(-9.28%)
Mar 11, 2020 135.44 135.44 132.49 133.19 5,250,618 -5.48(-3.95%)
Mar 10, 2020 134.80 138.74 131.05 138.67 6,246,822 +8.36(+6.41%)
Mar 09, 2020 132.60 135.19 129.85 130.31 9,057,586 -8.68(-6.24%)
Mar 06, 2020 135.31 139.97 133.76 138.98 7,910,131 +2.03(+1.48%)
Mar 05, 2020 136.41 139.62 135.28 136.96 6,506,078 -2.32(-1.67%)
Mar 04, 2020 132.99 139.30 132.06 139.28 6,381,703 +7.91(+6.02%)
Mar 03, 2020 137.89 139.30 130.65 131.38 9,168,813 -7.04(-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.