Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 367.48 379.09 364.00 378.31 1,324,400 +16.48(+4.55%)
May 28, 2020 360.62 378.69 359.64 361.83 1,573,070 +2.20(+0.61%)
May 27, 2020 380.20 380.20 336.26 359.63 2,937,685 -22.16(-5.80%)
May 26, 2020 408.49 411.75 380.08 381.79 1,609,856 -23.46(-5.79%)
May 22, 2020 396.74 405.54 387.12 405.25 728,900 +5.88(+1.47%)
May 21, 2020 399.31 403.21 390.85 399.37 829,284 -0.59(-0.15%)
May 20, 2020 409.79 410.98 395.13 399.96 1,162,014 -4.61(-1.14%)
May 19, 2020 411.92 418.08 399.69 404.57 1,453,250 -9.87(-2.38%)
May 18, 2020 425.02 428.59 413.23 414.44 1,120,976 -3.29(-0.79%)
May 15, 2020 399.05 418.98 396.85 417.73 1,237,200 +14.68(+3.64%)
May 14, 2020 401.55 408.71 396.72 403.05 1,520,289 -4.15(-1.02%)
May 13, 2020 412.93 414.53 402.00 407.20 2,016,121 -3.60(-0.88%)
May 12, 2020 421.50 421.77 410.10 410.80 3,066,365 -10.56(-2.51%)
May 11, 2020 404.05 428.00 403.60 421.36 23,670,299 +15.86(+3.91%)
May 08, 2020 407.10 414.63 398.22 405.50 3,635,400 +1.14(+0.28%)
May 07, 2020 391.83 408.49 389.01 404.36 3,838,179 +37.84(+10.32%)
May 06, 2020 371.24 381.38 365.52 366.52 1,313,565 +2.24(+0.61%)
May 05, 2020 359.95 374.41 351.09 364.28 1,400,130 +11.77(+3.34%)
May 04, 2020 343.06 352.84 339.43 352.51 1,028,108 +10.99(+3.22%)
May 01, 2020 331.00 343.27 328.40 341.52 1,009,000 +6.32(+1.89%)
Apr 30, 2020 343.00 350.97 335.00 335.20 1,413,561 -10.27(-2.97%)
Apr 29, 2020 340.00 346.21 328.36 345.47 2,129,867 +31.94(+10.19%)
Apr 28, 2020 335.01 338.00 312.15 313.53 1,819,367 -21.52(-6.42%)
Apr 27, 2020 343.54 344.55 330.00 335.05 1,630,184 +2.61(+0.79%)
Apr 24, 2020 327.43 334.27 324.49 332.44 1,060,500 +10.40(+3.23%)
Apr 23, 2020 318.57 328.90 317.14 322.04 860,589 +2.09(+0.65%)
Apr 22, 2020 311.49 323.55 311.34 319.95 714,659 +11.56(+3.75%)
Apr 21, 2020 320.41 322.92 307.00 308.39 1,392,911 -14.88(-4.60%)
Apr 20, 2020 322.87 328.53 316.00 323.27 1,294,258 -0.13(-0.04%)
Apr 17, 2020 310.87 329.59 303.33 323.40 3,899,900 +17.13(+5.59%)
Apr 16, 2020 295.00 309.09 295.00 306.27 1,558,605 +14.58(+5.00%)
Apr 15, 2020 278.90 300.00 277.63 291.69 1,266,719 +11.02(+3.93%)
Apr 14, 2020 276.79 285.25 274.05 280.67 1,340,685 +7.41(+2.71%)
Apr 13, 2020 279.88 285.79 270.11 273.26 1,190,049 -2.01(-0.73%)
Apr 09, 2020 259.95 276.61 258.60 275.27 1,166,600 +17.26(+6.69%)
Apr 08, 2020 255.38 260.39 250.26 258.01 1,142,701 +7.30(+2.91%)
Apr 07, 2020 272.97 280.00 250.01 250.71 1,345,601 -18.60(-6.91%)
Apr 06, 2020 272.37 272.37 261.00 269.31 2,515,843 +8.56(+3.28%)
Apr 03, 2020 263.62 272.48 257.07 260.75 1,081,300 -5.63(-2.11%)
Apr 02, 2020 250.00 270.97 250.00 266.38 1,138,496 +11.57(+4.54%)
Apr 01, 2020 255.51 263.94 252.18 254.81 1,091,961 -14.46(-5.37%)
Mar 31, 2020 272.63 277.08 263.03 269.27 2,002,620 -8.73(-3.14%)
Mar 30, 2020 265.31 280.97 255.07 278.00 1,257,785 +15.04(+5.72%)
Mar 27, 2020 246.03 270.00 240.61 262.96 1,514,700 +12.75(+5.10%)
Mar 26, 2020 243.95 253.50 239.21 250.21 1,557,245 +10.88(+4.55%)
Mar 25, 2020 239.67 254.00 237.01 239.33 1,046,174 +3.12(+1.32%)
Mar 24, 2020 216.77 239.21 216.00 236.21 1,306,233 +25.91(+12.32%)
Mar 23, 2020 209.55 221.49 196.57 210.30 1,362,959 +0.80(+0.38%)
Mar 20, 2020 208.31 223.33 203.32 209.50 1,441,000 +3.26(+1.58%)
Mar 19, 2020 191.22 219.65 191.16 206.24 1,418,645 +15.08(+7.89%)
Mar 18, 2020 189.53 225.00 187.00 191.16 1,698,578 -7.58(-3.81%)
Mar 17, 2020 205.25 207.21 182.07 198.74 2,553,191 -3.56(-1.76%)
Mar 16, 2020 215.00 218.90 202.00 202.30 1,977,509 -41.72(-17.10%)
Mar 13, 2020 256.32 259.00 220.00 244.02 1,599,200 -3.62(-1.46%)
Mar 12, 2020 218.51 255.00 215.00 247.64 1,719,363 -4.78(-1.89%)
Mar 11, 2020 271.31 273.00 245.02 252.42 2,030,569 -26.76(-9.59%)
Mar 10, 2020 271.65 281.80 263.54 279.18 1,514,995 +12.66(+4.75%)
Mar 09, 2020 261.78 278.98 260.00 266.52 1,255,984 -20.04(-6.99%)
Mar 06, 2020 285.64 287.87 276.36 286.56 840,400 -0.41(-0.14%)
Mar 05, 2020 281.94 291.85 279.22 286.97 760,814 +3.10(+1.09%)
Mar 04, 2020 277.82 284.20 273.00 283.87 997,373 +10.99(+4.03%)
Mar 03, 2020 286.34 288.88 268.20 272.88 1,162,446 -12.85(-4.50%)
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.