Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 181.43 182.94 181.24 182.44 2,400 -0.70(-0.38%)
May 28, 2020 185.25 185.25 183.14 183.14 10,545 -0.60(-0.32%)
May 27, 2020 182.14 183.74 179.78 183.74 8,471 +4.25(+2.37%)
May 26, 2020 178.22 180.80 178.22 179.49 4,016 +5.92(+3.41%)
May 22, 2020 173.60 173.60 172.14 173.57 7,500 +0.54(+0.31%)
May 21, 2020 172.76 174.09 172.55 173.03 4,207 -0.66(-0.38%)
May 20, 2020 174.29 174.38 173.08 173.69 9,030 +2.52(+1.47%)
May 19, 2020 171.57 173.38 171.17 171.17 4,718 -1.32(-0.77%)
May 18, 2020 169.17 173.19 169.17 172.49 9,474 +8.53(+5.20%)
May 15, 2020 161.89 163.97 161.89 163.96 15,600 +1.07(+0.66%)
May 14, 2020 158.69 162.89 156.67 162.89 15,232 +1.43(+0.88%)
May 13, 2020 165.36 165.36 160.19 161.46 7,150 -4.68(-2.82%)
May 12, 2020 171.56 171.56 166.14 166.14 7,213 -5.15(-3.01%)
May 11, 2020 170.01 172.10 170.01 171.29 5,056 -1.30(-0.75%)
May 08, 2020 171.94 172.81 170.98 172.59 22,400 +3.85(+2.28%)
May 07, 2020 168.32 170.49 168.32 168.74 14,426 +2.60(+1.56%)
May 06, 2020 169.65 169.65 166.14 166.14 9,360 -2.03(-1.21%)
May 05, 2020 168.34 170.07 168.06 168.17 7,019 +1.70(+1.02%)
May 04, 2020 163.62 166.47 163.62 166.47 7,946 -0.02(-0.01%)
May 01, 2020 169.46 169.46 165.50 166.49 6,700 -5.87(-3.41%)
Apr 30, 2020 175.05 175.05 171.81 172.36 7,887 -4.02(-2.28%)
Apr 29, 2020 175.97 177.33 175.87 176.38 5,481 +4.35(+2.53%)
Apr 28, 2020 174.88 174.96 172.03 172.03 8,608 +1.66(+0.97%)
Apr 27, 2020 165.64 170.95 165.64 170.37 8,179 +5.31(+3.22%)
Apr 24, 2020 164.52 165.09 162.73 165.06 5,400 +2.42(+1.49%)
Apr 23, 2020 163.27 165.12 162.47 162.64 17,003 -0.28(-0.17%)
Apr 22, 2020 162.13 163.22 161.81 162.92 10,916 +2.68(+1.67%)
Apr 21, 2020 162.27 162.27 159.61 160.24 12,765 -3.87(-2.36%)
Apr 20, 2020 163.99 167.09 163.93 164.11 7,835 -4.21(-2.50%)
Apr 17, 2020 166.19 168.72 166.19 168.32 8,200 +5.91(+3.64%)
Apr 16, 2020 162.22 162.71 160.25 162.41 11,468 -0.23(-0.14%)
Apr 15, 2020 163.37 163.57 161.79 162.64 13,368 -6.07(-3.60%)
Apr 14, 2020 168.82 169.07 166.94 168.71 23,123 +4.69(+2.86%)
Apr 13, 2020 168.07 168.07 162.81 164.02 12,761 -5.30(-3.13%)
Apr 09, 2020 168.03 171.73 166.89 169.32 33,100 +4.70(+2.86%)
Apr 08, 2020 159.74 165.41 158.63 164.62 23,985 +7.28(+4.63%)
Apr 07, 2020 160.75 163.05 156.76 157.34 70,864 +1.90(+1.22%)
Apr 06, 2020 150.14 155.66 150.14 155.44 31,519 +12.21(+8.53%)
Apr 03, 2020 145.43 147.33 142.01 143.23 63,200 -3.06(-2.09%)
Apr 02, 2020 143.55 147.72 143.55 146.29 14,324 +1.24(+0.85%)
Apr 01, 2020 145.94 146.98 143.43 145.05 13,267 -8.10(-5.29%)
Mar 31, 2020 154.53 155.12 151.55 153.15 14,734 -2.36(-1.52%)
Mar 30, 2020 152.21 155.99 151.24 155.51 42,951 +3.18(+2.09%)
Mar 27, 2020 150.80 155.13 149.09 152.33 65,200 -3.13(-2.01%)
Mar 26, 2020 150.46 156.21 148.17 155.46 57,399 +8.31(+5.65%)
Mar 25, 2020 141.77 153.21 140.90 147.15 24,036 +4.26(+2.98%)
Mar 24, 2020 134.28 142.89 134.28 142.89 28,066 +14.48(+11.28%)
Mar 23, 2020 132.86 132.86 126.19 128.41 51,456 -5.34(-3.99%)
Mar 20, 2020 141.02 143.57 133.14 133.75 19,600 -6.75(-4.80%)
Mar 19, 2020 137.14 142.91 133.80 140.50 23,499 +0.75(+0.54%)
Mar 18, 2020 140.44 142.38 130.28 139.75 22,620 -10.33(-6.88%)
Mar 17, 2020 144.63 151.24 141.93 150.08 26,286 +16.13(+12.04%)
Mar 16, 2020 146.71 154.20 133.95 133.95 28,601 -31.27(-18.93%)
Mar 13, 2020 162.82 165.23 153.91 165.22 34,300 +9.27(+5.94%)
Mar 12, 2020 159.56 163.12 131.78 155.95 24,593 -16.23(-9.43%)
Mar 11, 2020 175.77 178.03 171.15 172.18 18,034 -9.83(-5.40%)
Mar 10, 2020 179.19 182.01 173.13 182.01 12,927 +6.85(+3.91%)
Mar 09, 2020 179.27 179.27 173.13 175.16 28,498 -14.94(-7.86%)
Mar 06, 2020 188.72 190.82 186.25 190.10 6,400 -3.42(-1.77%)
Mar 05, 2020 196.40 196.88 192.40 193.52 15,365 -6.76(-3.38%)
Mar 04, 2020 194.78 200.44 194.78 200.28 10,610 +7.43(+3.85%)
Mar 03, 2020 197.03 199.87 191.88 192.85 6,143 -3.08(-1.57%)
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.