Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 341.20 354.01 338.43 354.01 18,701,278 +15.50(+4.58%)
May 28, 2020 335.53 349.42 334.21 338.51 18,441,966 -1.53(-0.45%)
May 27, 2020 344.01 344.32 318.96 340.04 29,464,072 -7.68(-2.21%)
May 26, 2020 365.23 366.22 345.89 347.71 19,314,862 -12.30(-3.42%)
May 22, 2020 352.00 362.68 347.54 360.02 26,043,436 +13.00(+3.75%)
May 21, 2020 361.03 361.07 347.02 347.02 19,013,264 -10.76(-3.01%)
May 20, 2020 358.61 360.69 354.54 357.78 14,693,983 +6.56(+1.87%)
May 19, 2020 350.61 362.46 349.51 351.21 17,965,534 +2.20(+0.63%)
May 18, 2020 349.42 355.64 346.23 349.01 19,453,806 +10.35(+3.06%)
May 15, 2020 314.69 339.05 314.06 338.66 24,762,178 +18.36(+5.73%)
May 14, 2020 312.77 320.52 306.62 320.30 15,085,970 +9.99(+3.22%)
May 13, 2020 315.80 322.22 302.92 310.31 15,673,575 -0.90(-0.29%)
May 12, 2020 324.01 325.97 310.82 311.21 12,345,674 -10.49(-3.26%)
May 11, 2020 311.41 323.57 310.26 321.70 11,747,175 +10.09(+3.24%)
May 08, 2020 306.87 311.86 305.52 311.61 8,521,924 +7.61(+2.50%)
May 07, 2020 302.51 306.53 300.46 304.00 9,357,079 +7.06(+2.38%)
May 06, 2020 296.08 301.14 294.57 296.94 8,106,653 +4.04(+1.38%)
May 05, 2020 294.63 299.41 290.46 292.90 9,242,426 +2.44(+0.84%)
May 04, 2020 280.08 291.01 280.08 290.46 7,956,221 +8.49(+3.01%)
May 01, 2020 283.54 288.07 280.04 281.97 8,576,881 -9.47(-3.25%)
Apr 30, 2020 295.44 297.61 290.89 291.45 9,417,478 -6.16(-2.07%)
Apr 29, 2020 295.92 299.72 292.91 297.61 9,495,339 +7.08(+2.44%)
Apr 28, 2020 302.13 303.33 290.31 290.53 11,094,364 -5.70(-1.93%)
Apr 27, 2020 294.15 302.63 293.16 296.23 12,009,299 +7.47(+2.59%)
Apr 24, 2020 282.79 288.84 279.80 288.76 8,841,336 +5.56(+1.96%)
Apr 23, 2020 287.02 292.30 282.19 283.20 10,619,384 -2.13(-0.75%)
Apr 22, 2020 276.44 287.05 274.61 285.33 12,135,643 +16.59(+6.17%)
Apr 21, 2020 281.50 283.96 266.35 268.74 18,419,356 -17.49(-6.11%)
Apr 20, 2020 286.42 292.66 284.46 286.23 11,254,188 -5.25(-1.80%)
Apr 17, 2020 297.15 298.01 286.12 291.49 13,516,580 -6.95(-2.33%)
Apr 16, 2020 286.26 298.44 285.73 298.44 18,662,792 +18.40(+6.57%)
Apr 15, 2020 276.41 283.36 274.59 280.04 9,175,678 -3.10(-1.10%)
Apr 14, 2020 274.21 284.51 273.11 283.14 13,292,563 +14.06(+5.23%)
Apr 13, 2020 259.81 269.43 256.27 269.08 9,978,384 +6.88(+2.62%)
Apr 09, 2020 271.22 272.14 259.68 262.20 13,193,759 -3.99(-1.50%)
Apr 08, 2020 262.66 267.19 259.86 266.19 13,577,747 +7.90(+3.06%)
Apr 07, 2020 276.21 277.46 256.57 258.29 19,647,454 -9.34(-3.49%)
Apr 06, 2020 254.51 269.11 252.21 267.63 18,211,140 +24.42(+10.04%)
Apr 03, 2020 253.24 254.90 237.71 243.21 16,627,760 -11.53(-4.52%)
Apr 02, 2020 243.54 255.27 241.62 254.74 16,921,100 +12.37(+5.10%)
Apr 01, 2020 254.92 260.78 240.59 242.38 16,458,283 -20.47(-7.79%)
Mar 31, 2020 266.44 274.61 257.01 262.85 23,801,088 -1.98(-0.75%)
Mar 30, 2020 254.63 265.20 252.87 264.83 15,080,736 +12.82(+5.09%)
Mar 27, 2020 249.29 262.37 247.97 252.01 16,016,415 -4.50(-1.75%)
Mar 26, 2020 253.22 261.47 249.29 256.51 17,472,380 +11.59(+4.73%)
Mar 25, 2020 253.08 261.07 242.97 244.92 19,873,942 -3.55(-1.43%)
Mar 24, 2020 228.35 251.94 227.40 248.47 27,592,078 +36.39(+17.16%)
Mar 23, 2020 205.12 215.86 197.95 212.08 16,127,004 +6.92(+3.37%)
Mar 20, 2020 218.38 229.66 204.54 205.16 20,173,380 -7.20(-3.39%)
Mar 19, 2020 201.38 216.11 192.84 212.36 19,172,002 +10.12(+5.00%)
Mar 18, 2020 199.53 209.34 180.16 202.24 21,858,870 -14.41(-6.65%)
Mar 17, 2020 200.34 220.23 190.46 216.65 20,879,664 +8.22(+3.94%)
Mar 16, 2020 211.80 225.46 193.45 208.43 18,203,454 -31.72(-13.21%)
Mar 13, 2020 229.84 240.33 218.98 240.15 15,916,330 +24.46(+11.34%)
Mar 12, 2020 224.82 235.45 215.18 215.69 20,446,298 -30.07(-12.24%)
Mar 11, 2020 254.73 255.87 241.88 245.77 12,568,864 -14.57(-5.60%)
Mar 10, 2020 255.81 260.33 245.29 260.33 14,533,939 +15.60(+6.37%)
Mar 09, 2020 239.22 258.66 237.50 244.74 15,337,128 -20.54(-7.74%)
Mar 06, 2020 265.32 267.62 257.26 265.28 12,922,184 -7.23(-2.65%)
Mar 05, 2020 275.71 282.39 270.73 272.51 13,505,013 -11.19(-3.94%)
Mar 04, 2020 269.43 284.08 266.44 283.70 14,947,982 +18.57(+7.00%)
Mar 03, 2020 277.88 280.27 261.71 265.13 16,320,339 -10.51(-3.81%)
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.