Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 185.49 189.51 183.94 188.57 610,400 +3.99(+2.16%)
May 28, 2020 178.27 188.27 176.82 184.58 715,493 +6.15(+3.45%)
May 27, 2020 182.27 182.27 164.40 178.43 926,667 -4.20(-2.30%)
May 26, 2020 197.67 197.72 181.65 182.63 441,059 -9.45(-4.92%)
May 22, 2020 194.04 195.77 189.57 192.08 319,300 -1.81(-0.93%)
May 21, 2020 195.04 196.54 186.68 193.89 404,901 -1.56(-0.80%)
May 20, 2020 199.32 199.77 193.02 195.45 430,767 -0.21(-0.11%)
May 19, 2020 201.62 203.99 195.41 195.66 405,269 -5.60(-2.78%)
May 18, 2020 207.90 211.30 199.52 201.26 552,032 -2.72(-1.33%)
May 15, 2020 201.90 205.87 200.89 203.98 558,600 +2.42(+1.20%)
May 14, 2020 192.04 203.12 191.07 201.56 916,417 +6.54(+3.35%)
May 13, 2020 208.00 208.00 190.36 195.02 2,416,696 -25.68(-11.64%)
May 12, 2020 224.75 227.94 220.07 220.70 388,983 -4.03(-1.79%)
May 11, 2020 219.29 228.79 218.01 224.73 799,098 +7.10(+3.26%)
May 08, 2020 202.99 225.89 200.00 217.63 867,300 +2.48(+1.15%)
May 07, 2020 210.00 216.66 207.99 215.15 769,689 +8.59(+4.16%)
May 06, 2020 203.17 209.88 202.79 206.56 446,530 +5.30(+2.63%)
May 05, 2020 195.16 204.67 194.80 201.26 398,575 +8.37(+4.34%)
May 04, 2020 195.28 197.81 191.38 192.89 579,532 -2.00(-1.03%)
May 01, 2020 196.82 199.65 191.91 194.89 317,300 -4.83(-2.42%)
Apr 30, 2020 195.54 203.10 195.54 199.72 689,771 +3.17(+1.61%)
Apr 29, 2020 196.75 200.16 193.75 196.55 511,263 +4.90(+2.56%)
Apr 28, 2020 199.95 200.00 190.69 191.65 599,844 -7.26(-3.65%)
Apr 27, 2020 206.60 206.86 197.68 198.91 516,126 -4.92(-2.41%)
Apr 24, 2020 202.74 205.02 196.31 203.83 440,600 -2.33(-1.13%)
Apr 23, 2020 200.91 209.84 199.15 206.16 484,002 +6.15(+3.07%)
Apr 22, 2020 200.24 202.46 198.37 200.01 258,161 +2.50(+1.27%)
Apr 21, 2020 201.95 203.97 191.90 197.51 297,765 -6.47(-3.17%)
Apr 20, 2020 199.21 206.56 196.51 203.98 517,468 +4.64(+2.33%)
Apr 17, 2020 195.35 201.81 192.41 199.34 354,200 +6.99(+3.63%)
Apr 16, 2020 189.05 195.99 185.78 192.35 338,944 +4.93(+2.63%)
Apr 15, 2020 184.55 188.44 181.53 187.42 369,371 +2.26(+1.22%)
Apr 14, 2020 183.38 189.64 182.26 185.16 340,304 +5.16(+2.87%)
Apr 13, 2020 181.63 184.23 175.39 180.00 532,770 -2.94(-1.61%)
Apr 09, 2020 179.73 186.09 176.34 182.94 379,200 +7.07(+4.02%)
Apr 08, 2020 168.30 177.60 162.99 175.87 267,177 +10.20(+6.16%)
Apr 07, 2020 176.27 179.20 164.39 165.67 519,680 -6.23(-3.62%)
Apr 06, 2020 170.12 173.95 168.71 171.90 691,844 +6.98(+4.23%)
Apr 03, 2020 165.81 171.10 162.27 164.92 447,400 -2.12(-1.27%)
Apr 02, 2020 155.51 171.18 155.51 167.04 307,593 +7.87(+4.94%)
Apr 01, 2020 159.88 164.77 155.08 159.17 513,504 -6.51(-3.93%)
Mar 31, 2020 171.10 176.95 163.53 165.68 856,985 -8.90(-5.10%)
Mar 30, 2020 178.27 178.99 171.00 174.58 599,109 -1.17(-0.67%)
Mar 27, 2020 173.12 182.47 171.43 175.75 777,300 -2.02(-1.14%)
Mar 26, 2020 167.10 179.99 167.00 177.77 554,760 +11.34(+6.81%)
Mar 25, 2020 158.98 172.48 158.21 166.43 735,738 +8.92(+5.66%)
Mar 24, 2020 150.80 162.18 148.00 157.51 596,247 +13.71(+9.53%)
Mar 23, 2020 143.28 149.96 129.09 143.80 1,849,597 +1.20(+0.84%)
Mar 20, 2020 139.71 154.25 138.78 142.60 631,000 +2.61(+1.86%)
Mar 19, 2020 131.20 151.01 128.37 139.99 886,976 +9.98(+7.68%)
Mar 18, 2020 123.20 137.52 121.00 130.01 937,828 -0.10(-0.08%)
Mar 17, 2020 139.68 141.59 124.61 130.11 1,167,432 -7.17(-5.22%)
Mar 16, 2020 150.18 156.91 135.51 137.28 853,701 -27.79(-16.84%)
Mar 13, 2020 170.63 171.49 151.81 165.07 681,200 -0.60(-0.36%)
Mar 12, 2020 161.55 174.79 158.21 165.67 1,073,043 -6.44(-3.74%)
Mar 11, 2020 175.64 176.74 167.77 172.11 626,851 -8.42(-4.66%)
Mar 10, 2020 175.40 182.74 172.20 180.53 693,524 +7.86(+4.55%)
Mar 09, 2020 169.77 177.76 167.34 172.67 612,742 -6.63(-3.70%)
Mar 06, 2020 177.49 180.15 173.00 179.30 669,200 -1.58(-0.87%)
Mar 05, 2020 176.65 181.27 176.03 180.88 708,190 +1.83(+1.02%)
Mar 04, 2020 177.08 180.38 175.00 179.05 584,555 +4.79(+2.75%)
Mar 03, 2020 181.04 182.71 171.06 174.26 826,922 -7.25(-3.99%)
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.