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%)
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.