Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 278.10 286.50 277.10 285.73 1,533,416 +9.73(+3.53%)
Feb 28, 2020 276.73 278.74 266.67 276.00 1,739,100 -5.48(-1.95%)
Feb 27, 2020 273.54 293.97 270.01 281.48 1,241,224 +3.23(+1.16%)
Feb 26, 2020 284.71 297.84 275.10 278.25 1,318,920 -5.71(-2.01%)
Feb 25, 2020 297.44 301.83 278.71 283.96 1,116,522 -10.09(-3.43%)
Feb 24, 2020 277.53 295.03 275.00 294.05 1,266,279 +2.80(+0.96%)
Feb 21, 2020 305.84 305.97 286.26 291.25 1,386,200 -11.26(-3.72%)
Feb 20, 2020 292.33 306.71 287.23 302.51 2,168,136 +10.83(+3.71%)
Feb 19, 2020 298.26 301.67 288.48 291.68 1,493,352 -4.32(-1.46%)
Feb 18, 2020 284.40 298.00 281.38 296.00 1,742,040 +12.09(+4.26%)
Feb 14, 2020 283.80 295.00 275.90 283.91 3,359,600 +31.70(+12.57%)
Feb 13, 2020 244.02 254.70 242.27 252.21 1,120,979 +6.21(+2.52%)
Feb 12, 2020 248.01 250.68 243.44 246.00 786,681 -1.92(-0.77%)
Feb 11, 2020 247.09 248.04 242.54 247.92 517,124 +1.00(+0.40%)
Feb 10, 2020 240.59 247.43 240.07 246.92 570,945 +6.70(+2.79%)
Feb 07, 2020 239.33 240.99 235.01 240.22 525,800 +1.22(+0.51%)
Feb 06, 2020 241.72 242.42 237.14 239.00 478,053 +0.46(+0.19%)
Feb 05, 2020 244.34 244.34 237.00 238.54 575,679 -5.16(-2.12%)
Feb 04, 2020 238.91 245.26 237.67 243.70 685,474 +6.61(+2.79%)
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.