Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 246.44 246.44 239.04 243.79 1,003,300 -3.66(-1.48%)
May 28, 2020 253.62 253.62 246.94 247.45 930,411 -2.51(-1.00%)
May 27, 2020 256.04 263.89 247.39 249.96 940,567 +2.05(+0.83%)
May 26, 2020 250.03 254.46 247.16 247.91 724,702 +8.66(+3.62%)
May 22, 2020 239.39 240.28 235.47 239.25 330,400 -0.59(-0.25%)
May 21, 2020 240.42 243.09 236.46 239.84 601,855 -0.75(-0.31%)
May 20, 2020 238.88 243.36 237.16 240.59 544,023 +6.71(+2.87%)
May 19, 2020 236.44 240.27 233.55 233.88 588,925 -3.89(-1.64%)
May 18, 2020 230.00 239.47 229.03 237.77 916,987 +15.23(+6.84%)
May 15, 2020 219.97 224.36 218.71 222.54 450,500 +1.02(+0.46%)
May 14, 2020 212.99 223.59 206.60 221.52 947,948 +6.37(+2.96%)
May 13, 2020 227.51 228.34 213.00 215.15 1,131,744 -13.31(-5.83%)
May 12, 2020 237.83 240.52 228.43 228.46 518,485 -8.44(-3.56%)
May 11, 2020 236.67 242.02 232.54 236.90 617,830 -3.10(-1.29%)
May 08, 2020 260.35 260.35 238.18 240.00 1,394,200 -8.74(-3.51%)
May 07, 2020 245.13 249.69 244.75 248.74 1,178,230 +8.17(+3.40%)
May 06, 2020 238.22 243.07 236.44 240.57 434,784 +4.50(+1.91%)
May 05, 2020 235.83 239.69 235.68 236.07 487,055 +4.32(+1.86%)
May 04, 2020 231.07 232.80 227.00 231.75 740,620 -1.08(-0.46%)
May 01, 2020 235.49 236.92 230.34 232.83 645,800 -8.42(-3.49%)
Apr 30, 2020 244.13 245.29 237.62 241.25 607,995 -6.70(-2.70%)
Apr 29, 2020 244.65 250.04 240.32 247.95 1,220,939 +12.36(+5.25%)
Apr 28, 2020 236.10 240.31 231.16 235.59 923,073 +3.33(+1.43%)
Apr 27, 2020 224.36 232.99 222.27 232.26 602,957 +9.64(+4.33%)
Apr 24, 2020 220.50 224.29 215.98 222.62 732,400 +4.01(+1.83%)
Apr 23, 2020 215.09 221.24 214.31 218.61 559,719 +4.92(+2.30%)
Apr 22, 2020 208.65 215.40 207.15 213.69 559,207 +9.39(+4.60%)
Apr 21, 2020 207.65 209.79 203.18 204.30 632,842 -9.83(-4.59%)
Apr 20, 2020 219.04 221.41 213.09 214.13 610,919 -9.46(-4.23%)
Apr 17, 2020 216.54 224.82 216.40 223.59 1,464,300 +14.35(+6.86%)
Apr 16, 2020 213.11 213.11 203.71 209.24 702,071 -2.23(-1.05%)
Apr 15, 2020 212.30 217.06 209.85 211.47 798,364 -10.37(-4.67%)
Apr 14, 2020 223.43 227.72 219.42 221.84 752,897 +3.61(+1.65%)
Apr 13, 2020 223.00 223.00 213.93 218.23 527,156 -6.76(-3.00%)
Apr 09, 2020 226.08 232.90 222.55 224.99 913,900 +4.68(+2.12%)
Apr 08, 2020 213.63 221.72 210.47 220.31 983,626 +9.95(+4.73%)
Apr 07, 2020 216.37 221.32 209.97 210.36 1,419,213 +4.27(+2.07%)
Apr 06, 2020 197.34 207.37 193.99 206.09 1,595,917 +21.31(+11.53%)
Apr 03, 2020 181.52 188.81 180.58 184.78 1,007,100 +3.26(+1.80%)
Apr 02, 2020 172.68 197.62 170.00 181.52 1,595,361 +8.30(+4.79%)
Apr 01, 2020 178.33 180.51 169.14 173.22 2,410,049 -13.32(-7.14%)
Mar 31, 2020 192.44 196.66 182.81 186.54 1,904,398 -7.48(-3.86%)
Mar 30, 2020 194.68 200.59 182.25 194.02 1,690,765 -2.16(-1.10%)
Mar 27, 2020 210.27 210.27 194.76 196.18 1,271,200 -16.18(-7.62%)
Mar 26, 2020 216.58 238.60 204.45 212.36 1,825,328 +0.03(+0.01%)
Mar 25, 2020 191.94 224.74 188.00 212.33 1,564,554 +21.90(+11.50%)
Mar 24, 2020 183.90 202.83 179.63 190.43 2,032,579 +18.71(+10.90%)
Mar 23, 2020 186.00 186.22 168.51 171.72 1,289,891 -15.31(-8.19%)
Mar 20, 2020 197.70 210.15 185.72 187.03 1,591,600 -6.27(-3.24%)
Mar 19, 2020 197.39 209.56 183.90 193.30 1,441,859 -7.21(-3.60%)
Mar 18, 2020 207.17 220.41 169.24 200.51 1,920,974 -23.83(-10.62%)
Mar 17, 2020 214.78 225.73 198.63 224.34 1,767,950 +13.43(+6.37%)
Mar 16, 2020 210.00 214.12 200.22 210.91 1,759,868 -24.55(-10.43%)
Mar 13, 2020 227.99 236.82 214.79 235.46 1,779,500 +12.99(+5.84%)
Mar 12, 2020 208.54 223.97 204.26 222.47 2,677,474 +0.00(+0.00%)
Mar 11, 2020 230.82 233.40 218.28 222.47 1,452,765 -15.20(-6.40%)
Mar 10, 2020 229.32 237.92 221.11 237.67 2,659,195 +15.08(+6.77%)
Mar 09, 2020 228.98 234.78 220.00 222.59 2,406,427 -26.57(-10.66%)
Mar 06, 2020 244.98 249.82 242.15 249.16 1,936,200 -3.56(-1.41%)
Mar 05, 2020 260.72 261.45 251.38 252.72 1,250,707 -15.53(-5.79%)
Mar 04, 2020 270.90 272.58 264.27 268.25 1,213,660 +1.84(+0.69%)
Mar 03, 2020 281.10 283.38 264.49 266.41 1,444,676 -15.63(-5.54%)
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.