Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 138.44 139.65 134.95 139.39 2,814,500 +1.28(+0.93%)
May 28, 2020 137.81 140.24 137.46 138.11 2,367,779 +2.47(+1.82%)
May 27, 2020 133.70 135.71 130.85 135.64 2,287,030 +5.19(+3.98%)
May 26, 2020 131.42 132.91 130.14 130.45 2,322,278 +0.34(+0.26%)
May 22, 2020 129.60 130.78 128.88 130.11 1,602,500 -0.22(-0.17%)
May 21, 2020 133.79 133.89 129.90 130.33 1,413,083 -3.01(-2.26%)
May 20, 2020 136.20 137.07 133.04 133.34 2,302,936 -1.00(-0.74%)
May 19, 2020 131.05 135.76 130.08 134.34 3,335,353 +2.92(+2.22%)
May 18, 2020 130.18 132.54 129.80 131.42 2,762,783 +3.93(+3.08%)
May 15, 2020 126.44 127.96 125.31 127.49 2,921,700 +1.46(+1.16%)
May 14, 2020 122.07 126.53 121.50 126.03 2,246,902 +3.00(+2.44%)
May 13, 2020 123.53 125.07 121.75 123.03 1,879,048 -0.98(-0.79%)
May 12, 2020 127.06 127.70 123.87 124.01 1,889,541 -2.38(-1.88%)
May 11, 2020 125.34 126.85 124.55 126.39 1,888,252 +0.92(+0.73%)
May 08, 2020 125.21 126.36 124.82 125.47 1,617,500 +1.23(+0.99%)
May 07, 2020 127.29 127.50 123.37 124.24 3,097,966 -1.45(-1.15%)
May 06, 2020 125.97 128.91 125.63 125.69 3,394,218 -5.61(-4.27%)
May 05, 2020 128.65 132.24 128.29 131.30 2,445,633 +3.86(+3.03%)
May 04, 2020 127.76 128.05 125.56 127.44 1,833,792 -0.09(-0.07%)
May 01, 2020 127.44 127.89 124.92 127.53 1,738,300 -1.78(-1.38%)
Apr 30, 2020 125.50 130.42 124.84 129.31 3,075,592 +3.76(+2.99%)
Apr 29, 2020 124.27 126.98 123.01 125.55 2,905,278 +2.55(+2.07%)
Apr 28, 2020 128.46 128.70 122.85 123.00 3,098,374 -4.42(-3.47%)
Apr 27, 2020 126.96 128.60 126.10 127.42 2,202,168 +1.51(+1.20%)
Apr 24, 2020 124.60 126.85 122.66 125.91 1,945,300 +2.27(+1.84%)
Apr 23, 2020 126.25 126.62 123.41 123.64 3,258,749 -2.17(-1.72%)
Apr 22, 2020 126.53 127.48 125.55 125.81 1,943,726 +1.11(+0.89%)
Apr 21, 2020 125.79 126.05 123.57 124.70 2,607,803 -2.69(-2.11%)
Apr 20, 2020 128.72 129.14 127.23 127.39 2,418,781 -3.33(-2.55%)
Apr 17, 2020 129.74 131.54 128.61 130.72 1,977,500 +3.27(+2.57%)
Apr 16, 2020 124.33 128.05 123.98 127.45 2,063,963 +3.45(+2.78%)
Apr 15, 2020 125.42 126.12 123.08 124.00 2,262,955 -3.82(-2.99%)
Apr 14, 2020 126.42 128.94 124.18 127.82 2,508,162 +4.87(+3.96%)
Apr 13, 2020 128.01 128.82 122.11 122.95 3,188,929 -5.80(-4.50%)
Apr 09, 2020 126.55 131.15 126.44 128.75 1,962,300 +1.50(+1.18%)
Apr 08, 2020 126.36 127.99 122.25 127.25 2,478,484 +1.14(+0.90%)
Apr 07, 2020 129.02 130.88 126.02 126.11 3,074,981 -0.68(-0.54%)
Apr 06, 2020 119.58 127.46 117.90 126.79 3,419,905 +12.18(+10.63%)
Apr 03, 2020 115.08 117.23 113.72 114.61 1,702,000 -1.42(-1.22%)
Apr 02, 2020 111.25 116.30 110.87 116.03 2,404,032 +4.11(+3.67%)
Apr 01, 2020 113.93 115.36 110.75 111.92 2,521,032 -5.77(-4.90%)
Mar 31, 2020 115.68 120.25 113.90 117.69 3,956,055 +1.01(+0.87%)
Mar 30, 2020 113.63 117.75 112.43 116.68 2,031,778 +4.91(+4.39%)
Mar 27, 2020 114.52 117.78 111.04 111.77 2,870,000 -6.14(-5.21%)
Mar 26, 2020 109.51 118.69 109.51 117.91 4,159,038 +9.70(+8.96%)
Mar 25, 2020 102.65 112.99 100.52 108.21 4,424,860 +4.45(+4.29%)
Mar 24, 2020 98.71 105.22 97.50 103.76 4,732,557 +11.10(+11.98%)
Mar 23, 2020 99.06 101.04 90.14 92.66 5,405,821 -8.28(-8.20%)
Mar 20, 2020 101.55 106.47 98.53 100.94 6,662,700 -1.39(-1.36%)
Mar 19, 2020 104.95 112.89 100.74 102.33 4,492,883 -3.49(-3.30%)
Mar 18, 2020 104.50 110.03 96.02 105.82 5,218,324 -5.23(-4.71%)
Mar 17, 2020 109.27 118.08 107.15 111.05 5,299,625 +4.01(+3.75%)
Mar 16, 2020 114.37 119.92 106.40 107.04 4,364,727 -18.44(-14.70%)
Mar 13, 2020 124.35 125.78 117.29 125.48 4,073,400 +5.20(+4.32%)
Mar 12, 2020 122.26 127.34 119.92 120.28 5,344,299 -9.99(-7.67%)
Mar 11, 2020 130.39 131.65 127.36 130.27 3,591,655 -2.45(-1.85%)
Mar 10, 2020 133.62 133.62 127.26 132.72 3,265,559 +3.00(+2.31%)
Mar 09, 2020 128.80 133.29 127.59 129.72 2,827,408 -7.33(-5.35%)
Mar 06, 2020 134.92 137.60 131.83 137.05 3,204,200 -2.51(-1.80%)
Mar 05, 2020 141.00 142.64 138.06 139.56 2,472,637 -4.06(-2.83%)
Mar 04, 2020 140.72 143.70 138.52 143.62 3,283,742 +6.38(+4.65%)
Mar 03, 2020 139.46 141.76 135.62 137.24 2,768,212 -1.67(-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.