Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 363.98 381.74 362.59 371.28 1,741,910 +4.32(+1.18%)
Apr 29, 2020 369.51 376.08 354.92 366.96 1,810,600 +14.11(+4.00%)
Apr 28, 2020 368.37 368.66 349.54 352.85 1,338,894 -10.36(-2.85%)
Apr 27, 2020 362.12 364.53 356.65 363.21 724,691 +4.31(+1.20%)
Apr 24, 2020 359.61 359.61 353.29 358.90 967,923 +2.94(+0.83%)
Apr 23, 2020 360.49 365.43 353.12 355.96 1,268,405 -1.07(-0.30%)
Apr 22, 2020 355.10 365.83 354.23 357.03 1,103,408 +8.08(+2.32%)
Apr 21, 2020 350.55 353.20 346.18 348.95 1,008,094 -8.24(-2.31%)
Apr 20, 2020 356.97 367.15 355.89 357.19 1,205,643 -6.09(-1.68%)
Apr 17, 2020 371.08 373.08 355.57 363.27 1,482,120 -3.62(-0.99%)
Apr 16, 2020 346.17 369.85 343.53 366.89 1,492,320 +23.11(+6.72%)
Apr 15, 2020 339.36 349.41 335.43 343.78 1,472,080 +1.29(+0.38%)
Apr 14, 2020 346.43 353.99 341.59 342.49 1,539,863 +3.84(+1.13%)
Apr 13, 2020 334.20 339.39 328.22 338.64 1,419,515 +6.19(+1.86%)
Apr 09, 2020 327.46 335.71 323.30 332.46 2,252,284 +4.51(+1.38%)
Apr 08, 2020 315.85 336.45 310.51 327.95 1,665,784 +16.73(+5.38%)
Apr 07, 2020 330.70 335.48 309.28 311.21 1,796,870 -7.21(-2.27%)
Apr 06, 2020 296.79 321.71 292.97 318.43 1,603,457 +34.85(+12.29%)
Apr 03, 2020 285.57 290.75 277.61 283.58 1,232,734 -8.25(-2.83%)
Apr 02, 2020 284.91 298.47 279.95 291.82 1,099,071 +1.32(+0.46%)
Apr 01, 2020 291.72 294.12 280.06 290.50 1,653,313 -14.85(-4.86%)
Mar 31, 2020 303.44 309.07 290.34 305.35 2,575,331 +2.71(+0.90%)
Mar 30, 2020 291.06 310.16 289.84 302.64 1,682,315 +14.38(+4.99%)
Mar 27, 2020 281.54 294.99 280.43 288.26 1,977,338 -7.19(-2.43%)
Mar 26, 2020 264.26 297.86 262.03 295.45 2,271,647 +34.42(+13.19%)
Mar 25, 2020 222.38 272.94 218.94 261.03 3,127,979 +33.91(+14.93%)
Mar 24, 2020 220.80 236.69 211.63 227.12 3,507,251 +19.05(+9.15%)
Mar 23, 2020 224.00 232.67 202.07 208.07 3,673,511 -15.70(-7.02%)
Mar 20, 2020 253.27 265.69 223.45 223.77 3,410,024 -24.82(-9.98%)
Mar 19, 2020 239.27 253.58 228.05 248.59 1,970,762 +9.32(+3.90%)
Mar 18, 2020 250.16 251.62 223.18 239.27 3,274,709 -25.23(-9.54%)
Mar 17, 2020 265.57 269.61 254.27 264.50 2,646,721 +2.30(+0.88%)
Mar 16, 2020 253.31 283.63 243.68 262.20 2,880,731 -42.40(-13.92%)
Mar 13, 2020 297.90 305.26 271.75 304.60 2,251,364 +20.24(+7.12%)
Mar 12, 2020 296.47 307.68 282.59 284.36 1,778,830 -34.13(-10.72%)
Mar 11, 2020 331.90 340.16 316.06 318.49 2,312,270 -20.45(-6.03%)
Mar 10, 2020 337.03 346.71 331.98 338.94 1,871,896 +11.74(+3.59%)
Mar 09, 2020 326.70 338.47 313.71 327.20 2,232,124 -28.93(-8.12%)
Mar 06, 2020 347.87 357.36 340.99 356.13 2,196,951 -3.48(-0.97%)
Mar 05, 2020 353.69 368.12 351.12 359.61 2,339,391 -1.69(-0.47%)
Mar 04, 2020 347.98 363.58 346.91 361.30 3,420,727 +45.58(+14.44%)
Mar 03, 2020 334.58 343.16 313.04 315.72 1,972,536 -19.40(-5.79%)
Mar 02, 2020 311.97 336.68 304.36 335.12 1,912,674 +24.92(+8.03%)
Feb 28, 2020 297.75 310.30 295.12 310.20 2,195,405 +5.19(+1.70%)
Feb 27, 2020 312.70 316.31 303.18 305.01 1,530,147 -13.92(-4.36%)
Feb 26, 2020 323.21 326.22 314.02 318.92 1,288,727 -3.25(-1.01%)
Feb 25, 2020 337.76 339.27 319.91 322.17 1,291,930 -13.72(-4.08%)
Feb 24, 2020 342.53 345.38 335.38 335.89 1,250,092 -22.81(-6.36%)
Feb 21, 2020 357.51 360.44 352.55 358.71 542,281 -1.28(-0.36%)
Feb 20, 2020 362.89 363.90 355.46 359.99 847,393 -7.31(-1.99%)
Feb 19, 2020 361.45 367.97 360.01 367.30 555,744 +6.21(+1.72%)
Feb 18, 2020 365.78 373.58 359.03 361.08 1,061,256 -3.62(-0.99%)
Feb 14, 2020 368.42 368.73 359.80 364.70 863,301 -4.22(-1.14%)
Feb 13, 2020 359.12 369.74 359.12 368.93 1,385,416 +6.15(+1.70%)
Feb 12, 2020 350.77 364.06 350.77 362.77 1,629,431 +16.20(+4.67%)
Feb 11, 2020 343.39 346.91 341.37 346.58 668,187 +4.05(+1.18%)
Feb 10, 2020 341.23 345.63 340.68 342.53 771,168 -0.25(-0.07%)
Feb 07, 2020 348.50 350.47 342.14 342.78 967,181 -5.72(-1.64%)
Feb 06, 2020 355.87 355.87 337.01 348.50 1,230,195 -5.48(-1.55%)
Feb 05, 2020 339.07 357.02 339.07 353.98 1,619,445 +21.40(+6.43%)
Feb 04, 2020 326.78 335.91 325.77 332.59 1,452,598 +9.37(+2.90%)
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.