Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 372.90 375.60 351.90 362.10 5,980 -5.70(-1.55%)
May 28, 2020 402.60 404.10 363.30 367.80 9,941 -32.70(-8.16%)
May 27, 2020 403.20 403.20 381.90 400.50 9,823 -0.60(-0.15%)
May 26, 2020 409.50 419.70 394.20 401.10 16,991 +5.40(+1.36%)
May 22, 2020 397.20 397.80 380.10 395.70 10,333 +0.90(+0.23%)
May 21, 2020 388.50 409.80 383.40 394.80 30,913 +7.20(+1.86%)
May 20, 2020 388.20 397.80 380.40 387.60 26,581 +19.50(+5.30%)
May 19, 2020 380.10 388.50 368.10 368.10 8,939 -13.50(-3.54%)
May 18, 2020 382.50 387.30 369.90 381.60 13,144 +18.00(+4.95%)
May 15, 2020 345.60 365.70 340.50 363.60 10,220 +18.00(+5.21%)
May 14, 2020 335.10 349.20 327.60 345.60 9,009 -0.60(-0.17%)
May 13, 2020 359.40 373.20 331.80 346.20 16,751 -14.10(-3.91%)
May 12, 2020 393.30 398.40 358.20 360.30 27,055 -30.90(-7.90%)
May 11, 2020 319.80 404.40 316.80 391.20 43,994 +74.40(+23.48%)
May 08, 2020 295.50 323.09 283.50 316.80 16,746 +33.60(+11.86%)
May 07, 2020 265.80 291.30 261.45 283.20 13,608 +20.70(+7.89%)
May 06, 2020 253.80 279.90 247.22 262.50 12,295 +8.40(+3.31%)
May 05, 2020 227.10 257.70 224.40 254.10 11,352 +29.40(+13.08%)
May 04, 2020 205.80 224.70 202.80 224.70 6,469 +8.10(+3.74%)
May 01, 2020 220.50 229.20 210.90 216.60 8,723 -6.60(-2.96%)
Apr 30, 2020 252.00 252.00 222.90 223.20 12,181 -21.30(-8.71%)
Apr 29, 2020 250.80 250.80 241.20 244.50 9,115 +4.80(+2.00%)
Apr 28, 2020 245.10 246.00 233.10 239.70 13,509 +1.50(+0.63%)
Apr 27, 2020 247.80 255.30 237.30 238.20 7,574 -3.30(-1.37%)
Apr 24, 2020 229.20 243.00 224.10 241.50 10,226 +14.10(+6.20%)
Apr 23, 2020 225.30 236.40 224.10 227.40 4,917 +2.70(+1.20%)
Apr 22, 2020 243.60 243.60 223.80 224.70 3,090 -10.20(-4.34%)
Apr 21, 2020 230.10 245.70 228.60 234.90 11,440 +1.80(+0.77%)
Apr 20, 2020 242.40 250.79 232.80 233.10 11,665 -12.30(-5.01%)
Apr 17, 2020 240.00 245.70 236.10 245.40 8,510 +10.80(+4.60%)
Apr 16, 2020 243.30 250.20 226.50 234.60 8,913 -8.40(-3.46%)
Apr 15, 2020 244.50 255.00 229.50 243.00 10,757 -10.50(-4.14%)
Apr 14, 2020 246.00 259.80 240.60 253.50 13,157 +14.10(+5.89%)
Apr 13, 2020 230.40 240.30 225.90 239.40 8,992 +7.80(+3.37%)
Apr 09, 2020 220.50 232.50 215.10 231.60 6,740 +16.80(+7.82%)
Apr 08, 2020 206.70 216.30 203.10 214.80 7,039 +13.20(+6.55%)
Apr 07, 2020 212.40 216.22 201.30 201.60 10,426 -4.20(-2.04%)
Apr 06, 2020 176.40 207.60 176.10 205.80 11,151 +38.10(+22.72%)
Apr 03, 2020 162.30 171.30 158.85 167.70 7,623 +5.70(+3.52%)
Apr 02, 2020 175.50 175.50 158.40 162.00 20,385 -15.00(-8.47%)
Apr 01, 2020 195.90 197.70 175.50 177.00 8,609 -27.00(-13.24%)
Mar 31, 2020 204.30 212.40 196.20 204.00 10,133 +1.80(+0.89%)
Mar 30, 2020 211.20 212.70 196.20 202.20 6,647 -7.20(-3.44%)
Mar 27, 2020 209.40 217.50 207.30 209.40 5,616 -10.20(-4.64%)
Mar 26, 2020 209.10 221.40 206.85 219.60 7,632 +13.20(+6.40%)
Mar 25, 2020 196.50 219.30 195.00 206.40 12,838 +8.70(+4.40%)
Mar 24, 2020 183.90 200.40 178.80 197.70 15,129 +21.00(+11.88%)
Mar 23, 2020 173.10 183.00 158.40 176.70 10,935 +9.00(+5.37%)
Mar 20, 2020 174.30 180.00 156.90 167.70 12,473 -3.30(-1.93%)
Mar 19, 2020 154.80 202.20 152.80 171.00 8,522 +17.10(+11.11%)
Mar 18, 2020 164.40 178.50 144.45 153.90 11,649 -7.50(-4.65%)
Mar 17, 2020 147.30 165.60 144.00 161.40 16,598 +14.10(+9.57%)
Mar 16, 2020 157.80 157.80 136.50 147.30 25,024 -30.00(-16.92%)
Mar 13, 2020 171.30 214.50 169.80 177.30 22,150 +9.30(+5.54%)
Mar 12, 2020 187.50 192.90 166.50 168.00 8,979 -36.30(-17.77%)
Mar 11, 2020 217.80 225.00 196.50 204.30 13,395 -19.50(-8.71%)
Mar 10, 2020 235.50 237.00 210.60 223.80 15,100 -3.30(-1.45%)
Mar 09, 2020 238.20 248.10 226.50 227.10 10,243 -26.40(-10.41%)
Mar 06, 2020 252.30 261.00 246.00 253.50 9,736 -4.50(-1.74%)
Mar 05, 2020 270.30 278.40 250.50 258.00 15,543 -15.00(-5.49%)
Mar 04, 2020 282.00 292.50 272.10 273.00 14,241 -5.10(-1.83%)
Mar 03, 2020 285.60 294.00 273.00 278.10 14,437 -7.80(-2.73%)
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.