Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 133.84 139.17 133.06 138.91 2,881,608 +5.68(+4.26%)
Feb 28, 2020 130.40 133.24 127.00 133.23 4,779,300 -0.72(-0.54%)
Feb 27, 2020 134.46 137.43 133.90 133.95 3,075,219 -2.20(-1.62%)
Feb 26, 2020 135.94 139.25 135.50 136.15 2,562,064 +1.33(+0.99%)
Feb 25, 2020 138.79 138.85 134.32 134.82 2,236,214 -3.57(-2.58%)
Feb 24, 2020 139.28 140.82 137.54 138.39 1,642,041 -3.84(-2.70%)
Feb 21, 2020 142.93 143.00 141.50 142.23 1,755,200 -1.32(-0.92%)
Feb 20, 2020 143.75 144.09 141.24 143.55 1,182,536 -0.51(-0.35%)
Feb 19, 2020 143.50 145.61 142.81 144.06 1,676,561 +0.41(+0.29%)
Feb 18, 2020 144.03 144.13 142.61 143.65 2,461,698 -0.52(-0.36%)
Feb 14, 2020 144.94 145.40 143.12 144.17 1,810,500 -0.77(-0.53%)
Feb 13, 2020 141.93 146.26 141.25 144.94 3,384,463 +1.96(+1.37%)
Feb 12, 2020 143.45 144.46 142.43 142.98 1,830,220 -1.05(-0.73%)
Feb 11, 2020 143.40 144.35 142.65 144.03 2,274,224 +1.48(+1.04%)
Feb 10, 2020 138.62 142.74 138.35 142.55 2,455,986 +3.65(+2.63%)
Feb 07, 2020 139.05 139.16 138.03 138.90 1,780,800 -0.07(-0.05%)
Feb 06, 2020 137.96 139.10 136.87 138.97 2,206,839 +1.08(+0.78%)
Feb 05, 2020 139.96 140.30 137.54 137.89 1,507,609 -1.08(-0.78%)
Feb 04, 2020 137.08 139.44 136.69 138.97 1,839,782 +3.45(+2.55%)
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.