Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 198.68 203.60 196.09 202.83 4,814,288 +4.92(+2.49%)
May 28, 2020 199.80 200.11 196.25 197.91 2,934,249 -0.60(-0.30%)
May 27, 2020 196.32 198.80 192.03 198.52 3,320,437 +2.13(+1.08%)
May 26, 2020 200.92 201.64 195.80 196.39 2,713,848 -3.56(-1.78%)
May 22, 2020 197.95 200.25 197.46 199.95 2,643,487 +1.46(+0.73%)
May 21, 2020 201.43 201.54 197.80 198.49 2,692,494 -2.73(-1.36%)
May 20, 2020 202.45 203.21 199.25 201.22 4,206,631 +0.39(+0.19%)
May 19, 2020 205.43 206.13 200.60 200.83 4,343,318 -5.09(-2.47%)
May 18, 2020 215.16 215.81 204.68 205.92 6,377,526 -6.19(-2.92%)
May 15, 2020 207.01 212.31 206.54 212.11 3,523,517 +3.37(+1.62%)
May 14, 2020 206.95 209.60 205.07 208.73 3,788,344 +1.01(+0.49%)
May 13, 2020 206.31 213.96 206.31 207.72 2,613,786 -0.33(-0.16%)
May 12, 2020 212.85 214.45 207.92 208.06 2,554,537 -4.85(-2.28%)
May 11, 2020 204.43 213.56 203.94 212.91 2,466,900 +6.95(+3.37%)
May 08, 2020 206.07 206.76 203.14 205.96 1,749,284 +1.31(+0.64%)
May 07, 2020 207.78 208.72 203.57 204.65 2,794,670 -2.86(-1.38%)
May 06, 2020 208.15 210.22 206.72 207.51 2,258,077 +0.20(+0.10%)
May 05, 2020 202.86 208.73 201.00 207.31 2,252,330 +4.78(+2.36%)
May 04, 2020 203.87 204.29 200.07 202.53 2,321,126 -0.06(-0.03%)
May 01, 2020 204.37 207.92 199.98 202.59 3,472,118 -7.23(-3.44%)
Apr 30, 2020 207.01 210.57 203.41 209.82 6,503,436 +3.10(+1.50%)
Apr 29, 2020 209.54 209.90 206.33 206.72 3,836,772 -1.74(-0.83%)
Apr 28, 2020 213.14 214.85 207.75 208.46 2,905,056 -4.17(-1.96%)
Apr 27, 2020 207.55 213.14 206.12 212.64 2,819,156 +5.39(+2.60%)
Apr 24, 2020 205.28 207.81 202.44 207.24 2,218,899 +3.32(+1.63%)
Apr 23, 2020 200.94 206.69 200.75 203.93 3,678,545 +2.81(+1.40%)
Apr 22, 2020 204.67 205.24 199.62 201.11 3,243,830 -1.28(-0.63%)
Apr 21, 2020 206.12 206.79 200.86 202.39 3,047,390 -5.13(-2.47%)
Apr 20, 2020 205.42 210.12 203.83 207.52 3,219,764 +1.43(+0.69%)
Apr 17, 2020 207.72 207.86 201.04 206.09 3,265,529 +3.57(+1.76%)
Apr 16, 2020 197.35 203.57 195.79 202.52 2,983,714 +7.98(+4.10%)
Apr 15, 2020 197.34 197.79 192.35 194.54 3,542,340 -4.39(-2.20%)
Apr 14, 2020 193.85 200.26 193.18 198.93 3,452,849 +7.48(+3.91%)
Apr 13, 2020 190.31 192.24 188.71 191.44 2,471,838 +0.05(+0.03%)
Apr 09, 2020 190.68 192.39 189.19 191.39 2,854,060 -0.86(-0.45%)
Apr 08, 2020 183.23 192.80 181.86 192.25 3,262,448 +9.13(+4.99%)
Apr 07, 2020 187.22 188.74 181.85 183.12 2,790,105 -2.46(-1.32%)
Apr 06, 2020 185.94 186.57 181.43 185.58 4,220,870 +5.41(+3.00%)
Apr 03, 2020 181.94 183.97 178.08 180.16 2,601,067 -3.04(-1.66%)
Apr 02, 2020 170.52 183.78 170.34 183.21 4,409,219 +9.71(+5.60%)
Apr 01, 2020 173.28 176.63 171.03 173.50 3,132,940 -4.32(-2.43%)
Mar 31, 2020 178.48 181.77 176.03 177.81 3,339,542 -5.04(-2.76%)
Mar 30, 2020 175.46 183.71 175.46 182.86 3,670,036 +8.96(+5.15%)
Mar 27, 2020 170.53 180.57 170.17 173.90 4,696,948 -0.19(-0.11%)
Mar 26, 2020 169.39 175.18 167.09 174.10 5,885,892 +4.69(+2.77%)
Mar 25, 2020 173.46 176.61 166.66 169.40 6,043,194 -8.07(-4.55%)
Mar 24, 2020 167.94 177.92 166.66 177.47 6,027,279 +14.39(+8.83%)
Mar 23, 2020 165.68 168.37 155.29 163.08 5,012,406 -2.03(-1.23%)
Mar 20, 2020 174.45 177.15 163.14 165.11 6,529,462 -9.22(-5.29%)
Mar 19, 2020 176.30 183.09 171.27 174.33 5,468,819 -5.37(-2.99%)
Mar 18, 2020 174.16 184.98 172.56 179.70 6,381,200 -2.56(-1.41%)
Mar 17, 2020 168.59 184.99 168.10 182.26 6,741,331 +16.80(+10.15%)
Mar 16, 2020 161.97 179.55 160.47 165.47 5,623,532 -11.80(-6.66%)
Mar 13, 2020 166.44 178.20 165.35 177.26 7,871,154 +17.42(+10.90%)
Mar 12, 2020 161.94 172.14 159.42 159.84 5,589,161 -16.34(-9.27%)
Mar 11, 2020 176.30 178.86 171.75 176.18 4,306,744 -5.20(-2.87%)
Mar 10, 2020 178.37 181.65 170.75 181.38 4,479,273 +7.39(+4.25%)
Mar 09, 2020 173.44 178.59 167.31 173.99 4,635,165 -10.77(-5.83%)
Mar 06, 2020 178.90 185.60 178.77 184.76 3,534,939 -1.29(-0.69%)
Mar 05, 2020 182.14 189.80 182.07 186.05 3,631,686 -2.62(-1.39%)
Mar 04, 2020 183.78 188.83 182.10 188.67 4,423,940 +9.38(+5.23%)
Mar 03, 2020 184.49 189.59 177.75 179.30 4,532,054 -6.82(-3.67%)
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.