Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 140.57 145.36 140.02 145.01 2,177,499 +5.03(+3.59%)
Apr 29, 2020 141.32 141.93 139.16 139.98 2,774,283 -1.21(-0.86%)
Apr 28, 2020 147.19 147.49 141.01 141.19 2,388,849 -6.29(-4.26%)
Apr 27, 2020 146.50 148.70 146.20 147.48 2,390,944 +1.44(+0.99%)
Apr 24, 2020 142.60 146.21 142.05 146.04 3,317,300 +4.48(+3.16%)
Apr 23, 2020 143.27 145.64 139.29 141.56 5,614,310 -10.13(-6.68%)
Apr 22, 2020 148.30 151.92 147.18 151.69 2,118,495 +5.05(+3.44%)
Apr 21, 2020 150.16 150.65 145.22 146.64 1,821,376 -4.03(-2.67%)
Apr 20, 2020 150.71 152.49 148.92 150.67 1,562,462 +0.26(+0.17%)
Apr 17, 2020 147.69 150.72 144.52 150.41 2,113,900 -0.15(-0.10%)
Apr 16, 2020 147.20 151.53 146.01 150.56 2,054,766 +5.47(+3.77%)
Apr 15, 2020 142.81 145.57 141.44 145.09 1,989,238 +1.33(+0.93%)
Apr 14, 2020 141.51 143.84 140.12 143.76 2,305,788 +3.77(+2.69%)
Apr 13, 2020 138.82 142.62 138.41 139.99 2,060,995 +0.59(+0.42%)
Apr 09, 2020 146.23 146.64 138.76 139.40 3,334,900 -7.42(-5.05%)
Apr 08, 2020 146.61 148.22 145.00 146.82 2,128,308 +1.02(+0.70%)
Apr 07, 2020 147.39 148.00 142.91 145.80 3,177,708 -1.34(-0.91%)
Apr 06, 2020 142.69 150.33 136.31 147.14 3,663,120 +5.81(+4.11%)
Apr 03, 2020 142.01 145.90 140.66 141.33 2,793,300 -1.19(-0.83%)
Apr 02, 2020 137.86 145.43 137.39 142.52 2,950,425 +3.38(+2.43%)
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.