Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 143.79 145.67 142.16 145.01 9,984,838 +2.18(+1.53%)
May 28, 2020 139.78 144.21 138.91 142.83 4,200,636 +4.69(+3.40%)
May 27, 2020 140.48 140.48 136.17 138.14 5,670,414 -2.14(-1.53%)
May 26, 2020 143.27 143.88 139.52 140.28 5,285,710 -3.03(-2.12%)
May 22, 2020 144.32 144.64 142.38 143.32 2,483,790 -1.06(-0.74%)
May 21, 2020 145.20 145.20 141.95 144.38 3,216,676 -0.81(-0.56%)
May 20, 2020 147.21 149.26 143.74 145.18 3,987,708 -3.38(-2.28%)
May 19, 2020 148.71 150.87 147.22 148.57 2,467,419 -1.19(-0.80%)
May 18, 2020 152.97 153.94 148.96 149.76 2,851,709 -1.20(-0.80%)
May 15, 2020 150.40 151.23 147.93 150.97 2,979,198 +0.81(+0.54%)
May 14, 2020 147.85 150.70 145.83 150.16 2,523,923 +1.13(+0.76%)
May 13, 2020 148.18 150.37 147.25 149.03 2,808,169 +0.20(+0.13%)
May 12, 2020 150.86 152.31 148.71 148.84 2,468,653 -0.78(-0.52%)
May 11, 2020 144.82 150.49 144.46 149.62 3,387,041 +4.76(+3.28%)
May 08, 2020 145.51 145.72 143.96 144.86 2,085,062 +0.51(+0.35%)
May 07, 2020 148.63 148.81 144.12 144.35 2,469,722 -3.50(-2.37%)
May 06, 2020 149.53 149.99 147.54 147.85 2,082,085 -1.14(-0.77%)
May 05, 2020 145.14 150.25 144.15 149.00 3,033,518 +4.35(+3.01%)
May 04, 2020 145.94 147.21 142.74 144.65 2,361,838 -0.33(-0.23%)
May 01, 2020 145.06 145.90 143.03 144.97 2,730,418 -0.95(-0.65%)
Apr 30, 2020 146.46 148.14 144.65 145.93 4,422,282 -0.49(-0.34%)
Apr 29, 2020 148.87 149.13 145.96 146.42 3,434,253 -2.02(-1.36%)
Apr 28, 2020 151.87 152.85 147.77 148.44 3,465,715 -3.77(-2.47%)
Apr 27, 2020 154.76 155.23 151.67 152.20 3,402,135 -1.55(-1.01%)
Apr 24, 2020 152.87 155.61 151.56 153.75 4,677,720 +2.83(+1.88%)
Apr 23, 2020 148.32 153.40 145.32 150.92 6,032,192 +3.04(+2.05%)
Apr 22, 2020 145.90 148.42 144.92 147.88 3,474,533 +3.81(+2.65%)
Apr 21, 2020 146.66 147.02 142.88 144.07 4,525,157 -4.83(-3.25%)
Apr 20, 2020 147.81 151.17 146.84 148.90 2,715,229 +0.47(+0.32%)
Apr 17, 2020 146.66 148.79 144.41 148.43 3,931,268 +2.42(+1.65%)
Apr 16, 2020 144.28 146.82 143.44 146.01 3,722,330 +3.35(+2.35%)
Apr 15, 2020 140.55 144.76 140.14 142.66 3,830,140 +0.07(+0.05%)
Apr 14, 2020 138.98 143.01 135.94 142.60 4,036,404 +6.31(+4.63%)
Apr 13, 2020 136.80 138.33 134.83 136.28 2,425,757 -1.24(-0.90%)
Apr 09, 2020 136.37 138.15 135.46 137.52 4,679,097 -0.46(-0.34%)
Apr 08, 2020 134.05 138.96 132.59 137.98 4,246,008 +4.10(+3.06%)
Apr 07, 2020 135.07 136.64 132.16 133.89 4,133,493 +0.25(+0.19%)
Apr 06, 2020 134.25 135.42 132.40 133.63 4,407,866 +1.84(+1.40%)
Apr 03, 2020 132.98 136.45 130.66 131.79 4,252,781 -2.38(-1.77%)
Apr 02, 2020 127.72 134.75 125.54 134.17 5,007,127 +5.43(+4.22%)
Apr 01, 2020 126.45 129.46 125.49 128.74 3,494,819 -2.17(-1.66%)
Mar 31, 2020 129.24 134.02 126.94 130.91 8,012,236 +0.26(+0.20%)
Mar 30, 2020 126.33 133.78 125.99 130.64 5,359,279 +4.09(+3.23%)
Mar 27, 2020 123.29 129.86 122.86 126.56 4,998,914 -0.23(-0.18%)
Mar 26, 2020 116.34 128.09 115.07 126.78 7,125,273 +11.71(+10.18%)
Mar 25, 2020 113.35 119.03 112.49 115.07 6,858,551 -0.90(-0.77%)
Mar 24, 2020 116.30 117.58 110.80 115.97 7,234,968 +3.62(+3.23%)
Mar 23, 2020 114.14 119.73 110.47 112.34 7,735,099 -3.16(-2.74%)
Mar 20, 2020 124.72 124.80 113.46 115.50 9,657,665 -10.09(-8.03%)
Mar 19, 2020 134.46 134.93 123.73 125.59 6,946,080 -9.44(-6.99%)
Mar 18, 2020 128.66 135.89 126.53 135.03 7,136,641 -0.10(-0.08%)
Mar 17, 2020 125.71 135.50 123.71 135.13 9,441,111 +13.04(+10.68%)
Mar 16, 2020 123.62 130.87 121.03 122.09 7,014,591 -9.43(-7.17%)
Mar 13, 2020 125.46 131.52 121.27 131.52 7,250,031 +12.60(+10.59%)
Mar 12, 2020 123.42 128.81 118.84 118.92 8,304,172 -13.21(-10.00%)
Mar 11, 2020 131.60 133.85 129.65 132.13 7,642,393 -1.10(-0.83%)
Mar 10, 2020 131.39 133.93 127.13 133.24 6,317,233 +5.16(+4.03%)
Mar 09, 2020 126.47 132.99 125.80 128.07 5,670,909 -5.42(-4.06%)
Mar 06, 2020 128.45 134.34 127.91 133.49 8,488,818 +1.24(+0.93%)
Mar 05, 2020 130.58 133.91 129.78 132.25 7,292,969 -0.22(-0.16%)
Mar 04, 2020 125.54 132.93 125.51 132.47 5,618,364 +9.50(+7.73%)
Mar 03, 2020 125.77 128.01 121.44 122.97 7,350,735 -2.39(-1.90%)
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.