Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 176.73 178.22 174.49 177.24 43,577,176 +1.79(+1.02%)
May 28, 2020 174.81 178.10 174.46 175.44 34,966,200 -0.40(-0.23%)
May 27, 2020 174.28 176.02 170.80 175.84 40,847,384 +0.23(+0.13%)
May 26, 2020 180.22 180.38 175.16 175.61 37,268,988 -1.88(-1.06%)
May 22, 2020 177.18 178.41 176.55 177.49 21,533,670 +0.08(+0.04%)
May 21, 2020 179.31 180.54 177.27 177.41 30,092,128 -2.16(-1.20%)
May 20, 2020 178.74 179.75 177.90 179.56 32,299,852 +2.46(+1.39%)
May 19, 2020 178.46 179.97 176.97 177.11 27,768,268 -1.23(-0.69%)
May 18, 2020 179.15 179.59 177.43 178.34 36,593,764 +1.69(+0.95%)
May 15, 2020 172.70 180.42 170.71 176.66 48,326,488 +2.54(+1.46%)
May 14, 2020 171.12 174.27 169.44 174.12 43,390,956 +0.75(+0.43%)
May 13, 2020 176.07 177.51 170.27 173.37 46,325,836 -1.78(-1.02%)
May 12, 2020 180.17 180.40 175.15 175.15 33,158,626 -4.96(-2.75%)
May 11, 2020 176.65 180.85 176.36 180.11 31,998,502 +1.99(+1.11%)
May 08, 2020 178.41 178.43 176.85 178.12 32,050,800 +1.04(+0.59%)
May 07, 2020 177.63 178.00 176.10 177.08 29,335,944 +1.02(+0.58%)
May 06, 2020 175.61 177.66 175.18 176.06 33,309,026 +1.72(+0.98%)
May 05, 2020 174.21 177.13 173.51 174.34 38,175,968 +1.85(+1.07%)
May 04, 2020 167.63 172.64 167.63 172.49 31,473,942 +4.12(+2.45%)
May 01, 2020 169.56 172.30 167.83 168.37 40,820,016 -4.47(-2.59%)
Apr 30, 2020 173.61 173.99 169.97 172.85 55,808,816 +1.72(+1.00%)
Apr 29, 2020 167.07 171.37 165.78 171.13 52,983,672 +7.35(+4.49%)
Apr 28, 2020 169.35 169.43 163.38 163.78 35,606,332 -4.09(-2.44%)
Apr 27, 2020 170.32 170.62 167.15 167.87 34,399,604 -0.48(-0.29%)
Apr 24, 2020 165.95 168.36 164.65 168.35 35,568,420 +3.02(+1.83%)
Apr 23, 2020 167.93 168.84 164.84 165.33 33,981,948 -2.03(-1.21%)
Apr 22, 2020 165.30 167.82 164.75 167.36 35,914,584 +5.50(+3.40%)
Apr 21, 2020 167.34 167.50 160.21 161.86 58,248,216 -6.98(-4.14%)
Apr 20, 2020 170.36 172.40 168.78 168.84 37,986,228 -3.41(-1.98%)
Apr 17, 2020 173.13 173.61 169.62 172.26 54,708,428 +1.50(+0.88%)
Apr 16, 2020 168.11 170.98 166.76 170.75 52,221,172 +4.98(+3.00%)
Apr 15, 2020 165.49 167.41 163.23 165.78 42,413,756 -1.75(-1.05%)
Apr 14, 2020 163.00 167.58 162.03 167.53 54,752,232 +7.90(+4.95%)
Apr 13, 2020 158.51 159.69 156.54 159.63 43,403,544 +0.36(+0.22%)
Apr 09, 2020 160.45 161.43 157.53 159.28 53,325,412 +0.01(+0.01%)
Apr 08, 2020 159.79 160.75 157.69 159.27 50,035,364 +1.58(+1.00%)
Apr 07, 2020 163.57 163.96 157.46 157.68 65,040,364 -1.72(-1.08%)
Apr 06, 2020 154.63 160.59 151.98 159.40 69,524,376 +11.03(+7.44%)
Apr 03, 2020 149.59 151.79 146.78 148.37 42,761,772 -1.38(-0.92%)
Apr 02, 2020 146.47 149.96 145.02 149.75 51,434,160 +3.04(+2.07%)
Apr 01, 2020 147.57 152.15 145.46 146.71 60,049,316 -5.40(-3.55%)
Mar 31, 2020 153.74 158.93 151.00 152.11 80,719,016 -2.43(-1.57%)
Mar 30, 2020 147.03 154.90 144.68 154.54 65,676,360 +10.16(+7.03%)
Mar 27, 2020 146.36 149.39 143.90 144.38 59,142,492 -5.58(-3.72%)
Mar 26, 2020 143.71 151.10 143.10 149.96 67,008,596 +8.26(+5.83%)
Mar 25, 2020 143.62 148.85 139.31 141.70 78,391,712 -1.37(-0.96%)
Mar 24, 2020 138.65 144.29 136.25 143.07 85,502,984 +10.23(+7.70%)
Mar 23, 2020 132.14 135.58 127.81 132.84 81,782,208 +0.37(+0.28%)
Mar 20, 2020 140.81 141.88 131.03 132.47 87,990,968 -4.48(-3.27%)
Mar 19, 2020 137.70 144.82 134.06 136.96 89,052,424 +1.54(+1.14%)
Mar 18, 2020 133.10 140.81 130.22 135.41 84,450,848 -2.37(-1.72%)
Mar 17, 2020 135.03 142.26 130.21 137.79 83,989,664 +4.54(+3.41%)
Mar 16, 2020 135.03 144.05 130.21 133.24 91,046,640 -19.95(-13.02%)
Mar 13, 2020 142.26 156.16 135.73 153.19 96,141,616 +22.74(+17.43%)
Mar 12, 2020 140.14 148.02 130.45 130.45 96,574,624 -17.73(-11.96%)
Mar 11, 2020 151.55 152.10 145.78 148.17 58,526,364 -7.03(-4.53%)
Mar 10, 2020 152.54 155.31 147.16 155.21 67,715,152 +9.93(+6.84%)
Mar 09, 2020 145.64 152.15 144.67 145.27 72,923,088 -10.56(-6.78%)
Mar 06, 2020 156.84 157.32 150.46 155.83 75,502,264 -4.53(-2.83%)
Mar 05, 2020 160.14 164.80 159.81 160.37 49,522,800 -4.13(-2.51%)
Mar 04, 2020 162.51 164.64 159.74 164.49 51,569,412 +5.82(+3.67%)
Mar 03, 2020 166.09 168.78 156.50 158.67 74,233,120 -7.99(-4.79%)
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.