Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 120.51 121.83 119.63 121.83 70,751,984 +2.06(+1.72%)
May 28, 2020 118.94 121.56 118.63 119.77 63,972,060 -0.46(-0.39%)
May 27, 2020 119.97 120.40 116.23 120.24 101,351,256 -0.57(-0.47%)
May 26, 2020 122.61 122.81 120.42 120.81 71,483,104 -0.75(-0.62%)
May 22, 2020 122.46 123.20 121.22 121.56 57,474,836 -0.55(-0.45%)
May 21, 2020 124.71 125.98 121.84 122.11 102,427,040 -2.50(-2.01%)
May 20, 2020 123.60 124.71 123.07 124.60 80,043,200 +2.42(+1.98%)
May 19, 2020 121.21 123.96 121.16 122.18 86,506,864 +1.15(+0.95%)
May 18, 2020 119.94 121.36 118.92 121.03 87,478,384 +0.82(+0.68%)
May 15, 2020 118.15 120.27 117.54 120.21 84,897,168 +1.04(+0.88%)
May 14, 2020 117.77 119.29 117.38 119.16 73,068,440 +1.04(+0.88%)
May 13, 2020 118.06 120.10 116.62 118.12 95,823,848 +0.55(+0.47%)
May 12, 2020 120.31 120.67 117.47 117.57 61,501,884 -2.60(-2.16%)
May 11, 2020 118.46 120.70 118.33 120.17 65,290,432 +1.47(+1.24%)
May 08, 2020 118.33 119.08 117.57 118.70 64,375,024 +0.75(+0.64%)
May 07, 2020 118.46 118.52 116.88 117.95 68,005,064 +0.66(+0.57%)
May 06, 2020 116.20 117.60 115.73 117.29 62,457,428 +1.67(+1.44%)
May 05, 2020 116.73 117.27 115.09 115.62 64,979,324 +0.09(+0.08%)
May 04, 2020 112.55 116.08 112.55 115.53 97,435,664 +1.49(+1.31%)
May 01, 2020 116.57 117.84 112.64 114.03 195,911,616 -9.38(-7.60%)
Apr 30, 2020 120.71 123.46 119.52 123.41 190,511,424 +5.05(+4.27%)
Apr 29, 2020 116.23 119.31 115.23 118.36 91,719,056 +2.92(+2.53%)
Apr 28, 2020 118.33 118.40 115.03 115.43 105,544,088 -3.09(-2.61%)
Apr 27, 2020 121.87 121.96 117.87 118.52 113,082,896 -1.71(-1.42%)
Apr 24, 2020 120.57 120.74 118.82 120.23 76,814,208 +0.54(+0.45%)
Apr 23, 2020 119.72 120.93 118.83 119.69 101,440,160 +1.79(+1.52%)
Apr 22, 2020 118.17 119.42 117.27 117.90 84,496,248 +1.76(+1.52%)
Apr 21, 2020 120.55 121.13 113.72 116.13 149,793,360 -3.27(-2.74%)
Apr 20, 2020 119.22 121.96 119.02 119.40 115,506,624 +0.93(+0.78%)
Apr 17, 2020 118.34 119.72 115.53 118.47 158,972,960 -1.66(-1.38%)
Apr 16, 2020 117.03 122.76 116.48 120.13 240,941,760 +5.01(+4.36%)
Apr 15, 2020 112.62 116.39 111.99 115.11 137,472,496 +1.22(+1.07%)
Apr 14, 2020 109.77 114.33 109.05 113.90 161,842,368 +5.71(+5.28%)
Apr 13, 2020 101.76 108.74 101.66 108.19 134,523,216 +6.29(+6.17%)
Apr 09, 2020 101.97 102.41 100.65 101.90 93,330,960 -0.01(-0.01%)
Apr 08, 2020 100.81 101.96 100.32 101.91 79,617,304 +1.57(+1.56%)
Apr 07, 2020 100.62 101.55 99.65 100.34 102,417,576 +0.70(+0.70%)
Apr 06, 2020 96.57 99.69 96.27 99.65 115,620,872 +4.54(+4.77%)
Apr 03, 2020 95.33 96.09 94.24 95.11 72,365,768 -0.61(-0.64%)
Apr 02, 2020 94.86 96.15 94.28 95.72 86,880,888 +0.56(+0.58%)
Apr 01, 2020 96.42 97.02 94.43 95.16 82,569,112 -2.10(-2.16%)
Mar 31, 2020 97.99 99.42 96.97 97.26 102,637,288 -0.71(-0.72%)
Mar 30, 2020 95.92 98.45 95.39 97.97 122,735,584 +3.19(+3.36%)
Mar 27, 2020 96.32 96.76 94.77 94.78 108,009,392 -2.76(-2.83%)
Mar 26, 2020 94.88 97.59 94.24 97.55 124,859,184 +3.47(+3.69%)
Mar 25, 2020 95.81 97.28 94.07 94.07 129,796,488 -2.71(-2.80%)
Mar 24, 2020 97.35 97.52 94.79 96.78 143,106,672 +1.86(+1.96%)
Mar 23, 2020 91.17 95.74 90.39 94.92 156,396,656 +2.83(+3.07%)
Mar 20, 2020 96.09 97.62 90.82 92.09 196,817,744 -1.33(-1.42%)
Mar 19, 2020 92.78 97.02 91.42 93.42 208,383,392 +2.13(+2.33%)
Mar 18, 2020 87.29 91.87 87.05 91.29 192,900,688 +1.11(+1.23%)
Mar 17, 2020 88.57 92.67 84.26 90.18 218,624,176 +3.68(+4.26%)
Mar 16, 2020 81.88 87.77 81.11 86.50 178,596,544 -2.54(-2.86%)
Mar 13, 2020 87.54 89.11 83.83 89.04 176,608,320 +5.41(+6.46%)
Mar 12, 2020 85.90 88.04 83.55 83.63 227,228,992 -7.20(-7.92%)
Mar 11, 2020 92.67 93.35 89.86 90.83 112,995,288 -3.54(-3.75%)
Mar 10, 2020 93.32 94.49 90.70 94.37 142,832,240 +4.55(+5.07%)
Mar 09, 2020 88.48 92.92 87.86 89.82 156,225,664 -5.01(-5.29%)
Mar 06, 2020 93.53 95.32 93.26 94.83 105,718,016 -1.14(-1.19%)
Mar 05, 2020 96.42 97.81 95.28 95.98 95,002,280 -2.58(-2.62%)
Mar 04, 2020 97.10 98.67 95.87 98.56 95,446,984 +3.33(+3.50%)
Mar 03, 2020 98.54 99.58 94.18 95.23 150,772,048 -2.24(-2.30%)
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.