Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 176.73 178.22 174.48 177.23 43,578,132 +1.79(+1.02%)
May 28, 2020 174.80 178.10 174.46 175.44 34,966,964 -0.40(-0.23%)
May 27, 2020 174.28 176.01 170.80 175.84 40,848,280 +0.23(+0.13%)
May 26, 2020 180.22 180.37 175.15 175.61 37,269,804 -1.88(-1.06%)
May 22, 2020 177.17 178.40 176.54 177.48 21,534,142 +0.08(+0.04%)
May 21, 2020 179.31 180.54 177.27 177.41 30,092,786 -2.16(-1.20%)
May 20, 2020 178.74 179.75 177.90 179.56 32,300,560 +2.46(+1.39%)
May 19, 2020 178.46 179.97 176.97 177.10 27,768,878 -1.23(-0.69%)
May 18, 2020 179.15 179.58 177.42 178.34 36,594,568 +1.69(+0.95%)
May 15, 2020 172.70 180.41 170.71 176.65 48,327,552 +2.54(+1.46%)
May 14, 2020 171.12 174.27 169.44 174.12 43,391,912 +0.75(+0.43%)
May 13, 2020 176.06 177.51 170.27 173.36 46,326,856 -1.78(-1.02%)
May 12, 2020 180.16 180.39 175.15 175.15 33,159,356 -4.96(-2.75%)
May 11, 2020 176.64 180.85 176.35 180.10 31,999,206 +1.99(+1.11%)
May 08, 2020 178.41 178.43 176.84 178.12 32,051,506 +1.04(+0.59%)
May 07, 2020 177.63 177.99 176.09 177.08 29,336,588 +1.02(+0.58%)
May 06, 2020 175.61 177.66 175.18 176.05 33,309,758 +1.72(+0.98%)
May 05, 2020 174.20 177.12 173.51 174.34 38,176,808 +1.85(+1.07%)
May 04, 2020 167.62 172.64 167.62 172.49 31,474,636 +4.12(+2.45%)
May 01, 2020 169.55 172.29 167.83 168.37 40,820,916 -4.48(-2.59%)
Apr 30, 2020 173.60 173.99 169.97 172.84 55,810,044 +1.72(+1.00%)
Apr 29, 2020 167.06 171.37 165.77 171.12 52,984,840 +7.35(+4.49%)
Apr 28, 2020 169.35 169.43 163.37 163.78 35,607,116 -4.09(-2.44%)
Apr 27, 2020 170.31 170.61 167.14 167.87 34,400,360 -0.48(-0.29%)
Apr 24, 2020 165.95 168.36 164.64 168.35 35,569,204 +3.02(+1.83%)
Apr 23, 2020 167.92 168.84 164.84 165.33 33,982,696 -2.03(-1.21%)
Apr 22, 2020 165.30 167.82 164.75 167.35 35,915,376 +5.50(+3.40%)
Apr 21, 2020 167.34 167.50 160.21 161.86 58,249,500 -6.98(-4.14%)
Apr 20, 2020 170.35 172.40 168.77 168.84 37,987,064 -3.41(-1.98%)
Apr 17, 2020 173.12 173.60 169.62 172.25 54,709,632 +1.50(+0.88%)
Apr 16, 2020 168.11 170.98 166.76 170.75 52,222,320 +4.98(+3.00%)
Apr 15, 2020 165.48 167.40 163.23 165.77 42,414,692 -1.76(-1.05%)
Apr 14, 2020 163.00 167.58 162.03 167.53 54,753,436 +7.90(+4.95%)
Apr 13, 2020 158.51 159.69 156.53 159.63 43,404,500 +0.36(+0.22%)
Apr 09, 2020 160.45 161.42 157.53 159.27 53,326,584 +0.01(+0.01%)
Apr 08, 2020 159.78 160.75 157.69 159.26 50,036,464 +1.58(+1.00%)
Apr 07, 2020 163.56 163.96 157.46 157.68 65,041,792 -1.72(-1.08%)
Apr 06, 2020 154.62 160.58 151.98 159.40 69,525,904 +11.03(+7.44%)
Apr 03, 2020 149.59 151.79 146.78 148.36 42,762,712 -1.38(-0.92%)
Apr 02, 2020 146.46 149.96 145.02 149.74 51,435,292 +3.04(+2.07%)
Apr 01, 2020 147.56 152.15 145.46 146.71 60,050,636 -5.40(-3.55%)
Mar 31, 2020 153.74 158.93 151.00 152.11 80,720,792 -2.43(-1.57%)
Mar 30, 2020 147.02 154.89 144.68 154.54 65,677,804 +10.16(+7.03%)
Mar 27, 2020 146.36 149.39 143.90 144.38 59,143,792 -5.57(-3.72%)
Mar 26, 2020 143.71 151.09 143.10 149.96 67,010,068 +8.26(+5.83%)
Mar 25, 2020 143.62 148.85 139.31 141.70 78,393,432 -1.37(-0.96%)
Mar 24, 2020 138.64 144.28 136.25 143.07 85,504,864 +10.23(+7.70%)
Mar 23, 2020 132.14 135.57 127.81 132.84 81,784,008 +0.37(+0.28%)
Mar 20, 2020 140.81 141.87 131.03 132.47 87,992,904 -4.49(-3.27%)
Mar 19, 2020 137.70 144.81 134.06 136.95 89,054,384 +1.54(+1.14%)
Mar 18, 2020 133.10 140.81 130.22 135.41 84,452,712 -2.37(-1.72%)
Mar 17, 2020 135.03 142.26 130.20 137.78 83,991,512 +4.54(+3.41%)
Mar 16, 2020 135.03 144.04 130.20 133.24 91,048,648 -19.94(-13.02%)
Mar 13, 2020 142.26 156.16 135.73 153.19 96,143,736 +22.74(+17.43%)
Mar 12, 2020 140.14 148.02 130.44 130.44 96,576,752 -17.73(-11.96%)
Mar 11, 2020 151.55 152.10 145.78 148.17 58,527,652 -7.03(-4.53%)
Mar 10, 2020 152.54 155.31 147.16 155.20 67,716,640 +9.93(+6.84%)
Mar 09, 2020 145.63 152.15 144.67 145.27 72,924,696 -10.56(-6.78%)
Mar 06, 2020 156.83 157.31 150.46 155.83 75,503,928 -4.53(-2.83%)
Mar 05, 2020 160.14 164.80 159.80 160.36 49,523,892 -4.13(-2.51%)
Mar 04, 2020 162.50 164.63 159.74 164.49 51,570,548 +5.83(+3.67%)
Mar 03, 2020 166.08 168.78 156.49 158.66 74,234,760 -7.99(-4.79%)
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.