Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 156.93 159.66 155.76 159.37 538,000 +1.90(+1.21%)
May 28, 2020 160.68 160.98 156.99 157.47 657,661 -1.74(-1.09%)
May 27, 2020 157.39 159.32 155.49 159.21 509,031 +4.12(+2.66%)
May 26, 2020 154.20 157.03 153.70 155.09 398,872 +4.64(+3.08%)
May 22, 2020 151.55 151.94 148.82 150.45 383,200 -1.11(-0.73%)
May 21, 2020 151.94 152.51 149.69 151.56 376,782 -0.81(-0.53%)
May 20, 2020 152.93 154.75 152.01 152.37 402,182 +1.22(+0.81%)
May 19, 2020 154.21 155.40 150.93 151.15 440,488 -3.48(-2.25%)
May 18, 2020 152.46 155.63 152.46 154.63 452,702 +6.21(+4.18%)
May 15, 2020 148.14 152.89 147.93 148.42 2,239,500 -0.61(-0.41%)
May 14, 2020 144.42 149.24 141.86 149.03 752,911 +2.23(+1.52%)
May 13, 2020 147.67 148.84 144.31 146.80 573,769 -1.27(-0.86%)
May 12, 2020 153.96 153.96 148.00 148.07 347,471 -5.49(-3.58%)
May 11, 2020 153.09 153.90 150.86 153.56 491,882 -1.14(-0.74%)
May 08, 2020 155.82 157.97 153.62 154.70 479,500 +1.30(+0.85%)
May 07, 2020 154.10 155.21 152.89 153.40 448,247 +1.70(+1.12%)
May 06, 2020 152.38 153.09 150.25 151.70 512,431 -0.08(-0.05%)
May 05, 2020 152.76 153.87 151.49 151.78 346,698 +1.15(+0.76%)
May 04, 2020 150.00 150.77 147.43 150.63 406,347 -0.66(-0.44%)
May 01, 2020 151.63 153.03 149.70 151.29 362,700 -2.34(-1.52%)
Apr 30, 2020 156.22 156.25 152.97 153.63 660,264 -4.25(-2.69%)
Apr 29, 2020 160.00 161.65 156.85 157.88 470,468 +0.10(+0.06%)
Apr 28, 2020 158.50 162.12 155.98 157.78 496,038 +1.49(+0.95%)
Apr 27, 2020 154.77 157.30 153.02 156.29 543,303 +3.57(+2.34%)
Apr 24, 2020 146.37 154.21 143.63 152.72 772,400 +0.36(+0.24%)
Apr 23, 2020 151.50 155.37 151.32 152.36 536,424 +0.70(+0.46%)
Apr 22, 2020 151.71 152.49 147.59 151.66 415,780 +3.03(+2.04%)
Apr 21, 2020 148.08 150.35 146.70 148.63 457,371 -2.95(-1.95%)
Apr 20, 2020 150.57 153.09 148.29 151.58 389,059 -1.15(-0.75%)
Apr 17, 2020 150.27 153.63 150.15 152.73 550,400 +5.90(+4.02%)
Apr 16, 2020 145.60 147.22 143.12 146.83 496,446 +1.43(+0.98%)
Apr 15, 2020 146.24 147.28 143.28 145.40 451,688 -4.82(-3.21%)
Apr 14, 2020 150.09 152.09 148.96 150.22 537,676 +3.59(+2.45%)
Apr 13, 2020 151.58 152.77 145.28 146.63 470,263 -4.89(-3.23%)
Apr 09, 2020 152.66 155.28 150.61 151.52 573,000 +0.52(+0.34%)
Apr 08, 2020 145.81 152.56 145.14 151.00 571,583 +4.91(+3.36%)
Apr 07, 2020 148.04 151.06 145.76 146.09 902,144 +2.13(+1.48%)
Apr 06, 2020 143.26 145.95 142.56 143.96 1,056,570 +5.45(+3.93%)
Apr 03, 2020 135.02 139.40 135.02 138.51 852,300 +2.13(+1.56%)
Apr 02, 2020 132.68 138.34 132.68 136.38 971,329 +3.18(+2.39%)
Apr 01, 2020 132.75 135.33 130.74 133.20 1,031,174 -4.91(-3.56%)
Mar 31, 2020 138.71 140.70 135.20 138.11 1,064,308 +1.23(+0.90%)
Mar 30, 2020 132.45 137.59 127.48 136.88 940,936 +5.70(+4.35%)
Mar 27, 2020 122.66 134.19 121.62 131.18 860,200 +5.37(+4.27%)
Mar 26, 2020 120.48 127.47 117.02 125.81 1,468,034 +6.45(+5.40%)
Mar 25, 2020 119.84 125.06 118.54 119.36 1,326,673 -0.63(-0.53%)
Mar 24, 2020 120.33 121.44 116.26 119.99 1,354,041 +5.34(+4.66%)
Mar 23, 2020 115.65 120.25 109.72 114.65 944,933 -1.83(-1.57%)
Mar 20, 2020 125.41 125.41 114.80 116.48 1,066,600 -6.88(-5.58%)
Mar 19, 2020 113.38 124.92 111.57 123.36 1,286,094 +9.36(+8.21%)
Mar 18, 2020 109.91 119.58 104.56 114.00 1,052,117 -11.96(-9.50%)
Mar 17, 2020 118.33 126.35 117.16 125.96 959,691 +10.26(+8.87%)
Mar 16, 2020 116.67 123.46 115.01 115.70 816,011 -15.15(-11.58%)
Mar 13, 2020 130.89 130.89 121.96 130.85 1,185,500 +7.71(+6.26%)
Mar 12, 2020 125.69 135.19 122.47 123.14 1,103,885 -11.73(-8.70%)
Mar 11, 2020 140.34 140.74 133.97 134.87 520,614 -9.58(-6.63%)
Mar 10, 2020 139.95 144.51 136.95 144.45 774,838 +8.76(+6.46%)
Mar 09, 2020 135.95 140.82 132.80 135.69 929,178 -10.55(-7.21%)
Mar 06, 2020 144.27 146.62 142.50 146.24 508,600 -1.97(-1.33%)
Mar 05, 2020 149.60 151.37 147.88 148.21 640,733 -5.69(-3.70%)
Mar 04, 2020 152.17 154.28 149.88 153.90 556,632 +4.48(+3.00%)
Mar 03, 2020 153.23 156.16 148.82 149.42 600,374 -3.62(-2.37%)
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.