Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 134.78 135.96 131.38 135.70 2,890,955 +1.25(+0.93%)
May 28, 2020 134.16 136.53 133.82 134.46 2,432,099 +2.40(+1.82%)
May 27, 2020 130.16 132.12 127.39 132.05 2,349,157 +5.05(+3.98%)
May 26, 2020 127.94 129.40 126.70 127.00 2,385,362 +0.33(+0.26%)
May 22, 2020 126.17 127.32 125.47 126.67 1,646,031 -0.21(-0.17%)
May 21, 2020 130.25 130.35 126.47 126.88 1,451,469 -2.93(-2.26%)
May 20, 2020 132.60 133.44 129.52 129.81 2,365,495 -0.97(-0.74%)
May 19, 2020 127.58 132.17 126.64 130.79 3,425,957 +2.84(+2.22%)
May 18, 2020 126.74 129.03 126.37 127.94 2,837,833 +3.83(+3.08%)
May 15, 2020 123.10 124.58 122.00 124.12 3,001,067 +1.42(+1.16%)
May 14, 2020 118.84 123.18 118.29 122.70 2,307,938 +2.92(+2.44%)
May 13, 2020 120.26 121.76 118.53 119.78 1,930,092 -0.95(-0.79%)
May 12, 2020 123.70 124.32 120.59 120.73 1,940,870 -2.32(-1.88%)
May 11, 2020 122.03 123.50 121.26 123.05 1,939,546 +0.89(+0.73%)
May 08, 2020 121.90 123.02 121.52 122.15 1,661,439 +1.20(+0.99%)
May 07, 2020 123.92 124.13 120.11 120.95 3,182,121 -1.41(-1.15%)
May 06, 2020 122.64 125.50 122.31 122.37 3,486,421 -5.46(-4.27%)
May 05, 2020 125.25 128.74 124.90 127.83 2,512,068 +3.76(+3.03%)
May 04, 2020 124.38 124.67 122.24 124.07 1,883,606 -0.09(-0.07%)
May 01, 2020 124.07 124.51 121.61 124.16 1,785,520 -1.73(-1.38%)
Apr 30, 2020 122.18 126.97 121.54 125.89 3,159,140 +3.66(+2.99%)
Apr 29, 2020 120.98 123.62 119.76 122.23 2,984,199 +2.48(+2.07%)
Apr 28, 2020 125.06 125.30 119.60 119.75 3,182,541 -4.30(-3.47%)
Apr 27, 2020 123.60 125.20 122.77 124.05 2,261,989 +1.47(+1.20%)
Apr 24, 2020 121.31 123.50 119.42 122.58 1,998,143 +2.21(+1.84%)
Apr 23, 2020 122.91 123.27 120.15 120.37 3,347,272 -2.11(-1.73%)
Apr 22, 2020 123.18 124.11 122.23 122.48 1,996,527 +1.08(+0.89%)
Apr 21, 2020 122.46 122.72 120.30 121.40 2,678,643 -2.62(-2.11%)
Apr 20, 2020 125.32 125.72 123.86 124.02 2,484,487 -3.24(-2.55%)
Apr 17, 2020 126.31 128.06 125.21 127.26 2,031,218 +3.18(+2.57%)
Apr 16, 2020 121.04 124.66 120.70 124.08 2,120,030 +3.55(+2.95%)
Apr 15, 2020 121.91 122.59 119.63 120.53 2,328,182 -3.71(-2.99%)
Apr 14, 2020 122.88 125.33 120.70 124.24 2,580,457 +4.73(+3.96%)
Apr 13, 2020 124.42 125.21 118.69 119.50 3,280,847 -5.64(-4.51%)
Apr 09, 2020 123.00 127.48 122.90 125.14 2,018,861 +1.46(+1.18%)
Apr 08, 2020 122.82 124.40 118.83 123.69 2,549,924 +1.11(+0.90%)
Apr 07, 2020 125.41 127.21 122.49 122.58 3,163,614 -0.66(-0.54%)
Apr 06, 2020 116.23 123.89 114.60 123.24 3,518,481 +11.84(+10.63%)
Apr 03, 2020 111.86 113.95 110.53 111.40 1,751,058 -1.38(-1.22%)
Apr 02, 2020 108.13 113.04 107.76 112.78 2,473,326 +3.99(+3.67%)
Apr 01, 2020 110.74 112.12 107.64 108.78 2,593,698 -5.61(-4.90%)
Mar 31, 2020 112.44 116.88 110.71 114.39 4,070,085 +0.98(+0.87%)
Mar 30, 2020 110.45 114.45 109.28 113.41 2,090,342 +4.77(+4.39%)
Mar 27, 2020 111.31 114.48 107.93 108.64 2,952,725 -5.97(-5.21%)
Mar 26, 2020 106.44 115.36 106.44 114.61 4,278,919 +9.43(+8.96%)
Mar 25, 2020 99.77 109.82 97.70 105.18 4,552,403 +4.33(+4.29%)
Mar 24, 2020 95.94 102.27 94.77 100.85 4,868,969 +10.79(+11.98%)
Mar 23, 2020 96.28 98.21 87.61 90.06 5,561,639 -8.05(-8.20%)
Mar 20, 2020 98.70 103.49 95.77 98.11 6,854,747 -1.35(-1.36%)
Mar 19, 2020 102.01 109.73 97.92 99.46 4,622,386 -3.39(-3.30%)
Mar 18, 2020 101.57 106.95 93.33 102.86 5,368,738 -5.08(-4.71%)
Mar 17, 2020 106.21 114.77 104.15 107.94 5,452,382 +3.90(+3.75%)
Mar 16, 2020 111.17 116.56 103.42 104.04 4,490,536 -17.92(-14.70%)
Mar 13, 2020 120.87 122.26 114.00 121.96 4,190,812 +5.05(+4.32%)
Mar 12, 2020 118.83 123.77 116.56 116.91 5,498,344 -9.71(-7.67%)
Mar 11, 2020 126.74 127.96 123.79 126.62 3,695,181 -2.38(-1.85%)
Mar 10, 2020 129.88 129.88 123.70 129.00 3,359,686 +2.92(+2.31%)
Mar 09, 2020 125.19 129.56 124.02 126.09 2,908,905 -7.12(-5.35%)
Mar 06, 2020 131.14 133.75 128.14 133.21 3,296,558 -2.44(-1.80%)
Mar 05, 2020 137.05 138.64 134.19 135.65 2,543,908 -3.95(-2.83%)
Mar 04, 2020 136.78 139.67 134.64 139.60 3,378,393 +6.20(+4.65%)
Mar 03, 2020 135.55 137.79 131.82 133.40 2,848,003 -1.62(-1.20%)
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.