Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 267.44 282.90 267.44 282.04 1,452,591 +16.25(+6.11%)
Feb 28, 2020 255.55 268.79 253.84 265.79 1,680,300 +0.12(+0.05%)
Feb 27, 2020 278.23 280.03 265.40 265.67 2,044,278 -18.53(-6.52%)
Feb 26, 2020 290.66 296.70 284.10 284.20 1,079,833 -4.18(-1.45%)
Feb 25, 2020 299.29 299.46 286.83 288.38 961,970 -10.04(-3.36%)
Feb 24, 2020 298.78 303.31 295.13 298.42 832,066 -10.50(-3.40%)
Feb 21, 2020 315.00 315.22 306.44 308.92 905,200 -8.47(-2.67%)
Feb 20, 2020 320.77 322.26 312.99 317.39 1,047,550 -3.72(-1.16%)
Feb 19, 2020 321.04 325.52 320.80 321.11 854,316 +0.54(+0.17%)
Feb 18, 2020 318.00 323.60 317.46 320.57 756,075 +2.14(+0.67%)
Feb 14, 2020 317.99 320.04 315.28 318.43 830,000 +0.85(+0.27%)
Feb 13, 2020 314.63 320.20 314.01 317.58 655,725 +1.20(+0.38%)
Feb 12, 2020 315.63 317.22 314.24 316.38 657,900 +0.63(+0.20%)
Feb 11, 2020 315.24 317.78 311.29 315.75 919,203 +2.07(+0.66%)
Feb 10, 2020 305.62 313.95 304.62 313.68 1,084,778 +6.92(+2.26%)
Feb 07, 2020 310.01 310.04 302.37 306.76 2,258,000 -22.09(-6.72%)
Feb 06, 2020 327.66 329.85 326.86 328.85 582,137 +1.98(+0.61%)
Feb 05, 2020 326.46 327.48 323.55 326.87 571,647 +2.94(+0.91%)
Feb 04, 2020 322.99 325.73 322.29 323.93 478,446 +4.85(+1.52%)
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.