Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 137.26 138.44 135.52 137.74 2,163,816 -1.94(-1.39%)
Apr 29, 2020 137.68 140.93 136.29 139.67 1,645,998 +5.26(+3.91%)
Apr 28, 2020 135.84 137.31 133.75 134.41 1,845,237 +1.77(+1.33%)
Apr 27, 2020 131.63 133.67 131.14 132.65 1,610,248 +1.02(+0.77%)
Apr 24, 2020 131.92 132.38 128.59 131.63 1,578,088 +1.44(+1.11%)
Apr 23, 2020 130.73 133.01 130.01 130.19 1,450,253 +0.85(+0.66%)
Apr 22, 2020 130.43 130.92 127.35 129.33 1,348,516 +2.04(+1.60%)
Apr 21, 2020 127.22 128.36 125.81 127.29 2,062,665 -3.08(-2.36%)
Apr 20, 2020 128.98 133.18 127.01 130.37 2,079,956 -1.10(-0.84%)
Apr 17, 2020 126.80 131.55 126.30 131.47 2,599,570 +8.08(+6.55%)
Apr 16, 2020 127.47 128.65 122.02 123.39 3,836,059 -5.09(-3.96%)
Apr 15, 2020 126.40 128.50 121.10 128.48 3,094,496 -2.68(-2.04%)
Apr 14, 2020 133.22 135.05 128.34 131.16 2,609,134 -1.59(-1.19%)
Apr 13, 2020 134.62 135.54 129.96 132.74 1,743,934 -5.65(-4.08%)
Apr 09, 2020 139.84 142.62 136.85 138.39 1,680,984 -0.97(-0.70%)
Apr 08, 2020 137.75 140.35 135.41 139.36 1,274,436 +3.75(+2.77%)
Apr 07, 2020 140.53 143.99 135.34 135.61 2,176,726 -0.64(-0.47%)
Apr 06, 2020 134.43 137.56 132.66 136.24 2,189,897 +7.57(+5.88%)
Apr 03, 2020 131.49 132.31 125.46 128.68 2,162,288 -3.67(-2.77%)
Apr 02, 2020 126.58 132.84 126.15 132.34 3,016,051 +5.42(+4.27%)
Apr 01, 2020 125.50 127.93 123.13 126.92 2,149,138 -4.26(-3.25%)
Mar 31, 2020 134.82 137.68 130.32 131.18 2,359,323 -2.92(-2.17%)
Mar 30, 2020 129.82 134.54 127.77 134.10 2,370,862 +6.53(+5.12%)
Mar 27, 2020 127.46 131.40 124.78 127.57 2,438,776 -3.76(-2.86%)
Mar 26, 2020 122.13 132.32 120.04 131.32 2,359,276 +10.01(+8.25%)
Mar 25, 2020 118.85 129.09 115.04 121.31 4,196,506 +2.35(+1.98%)
Mar 24, 2020 110.82 119.59 106.41 118.96 3,694,404 +14.02(+13.36%)
Mar 23, 2020 104.11 109.12 100.57 104.94 3,315,790 -0.45(-0.43%)
Mar 20, 2020 112.98 113.87 104.18 105.40 4,400,939 -7.58(-6.71%)
Mar 19, 2020 106.60 114.00 100.32 112.98 2,600,924 +5.14(+4.77%)
Mar 18, 2020 111.24 113.82 100.21 107.83 2,790,332 -11.80(-9.87%)
Mar 17, 2020 115.94 122.23 112.42 119.64 3,081,711 +6.29(+5.55%)
Mar 16, 2020 116.98 125.45 113.15 113.35 2,763,701 -17.85(-13.61%)
Mar 13, 2020 130.23 131.51 123.24 131.20 2,674,858 +8.09(+6.57%)
Mar 12, 2020 127.46 128.92 120.93 123.11 3,482,909 -14.63(-10.62%)
Mar 11, 2020 142.43 142.72 135.82 137.73 2,539,117 -8.60(-5.88%)
Mar 10, 2020 146.93 147.60 139.75 146.34 2,963,509 +4.71(+3.33%)
Mar 09, 2020 143.52 149.41 138.91 141.62 3,057,083 -13.26(-8.56%)
Mar 06, 2020 145.59 155.73 145.09 154.88 3,149,247 +4.69(+3.12%)
Mar 05, 2020 149.96 153.13 149.10 150.19 1,989,482 -3.78(-2.45%)
Mar 04, 2020 152.24 154.17 151.56 153.97 2,662,496 +5.00(+3.35%)
Mar 03, 2020 155.16 158.50 148.23 148.97 2,587,343 -5.80(-3.75%)
Mar 02, 2020 149.10 154.84 147.81 154.77 2,679,862 +7.03(+4.75%)
Feb 28, 2020 146.62 150.05 144.14 147.74 3,234,402 -3.31(-2.19%)
Feb 27, 2020 155.22 157.25 151.03 151.06 3,131,863 -6.54(-4.15%)
Feb 26, 2020 158.88 159.92 156.36 157.60 2,695,755 +0.25(+0.16%)
Feb 25, 2020 162.57 163.29 156.54 157.34 2,498,022 -4.92(-3.03%)
Feb 24, 2020 162.88 166.51 161.92 162.26 2,427,922 -5.26(-3.14%)
Feb 21, 2020 167.98 171.83 166.17 167.52 6,266,932 +10.95(+7.00%)
Feb 20, 2020 155.56 157.44 155.31 156.57 2,166,554 +0.85(+0.55%)
Feb 19, 2020 157.20 157.90 155.65 155.72 1,318,240 -1.29(-0.82%)
Feb 18, 2020 158.05 158.09 155.04 157.01 1,247,067 -1.67(-1.05%)
Feb 14, 2020 161.29 162.69 157.84 158.69 1,220,764 -2.54(-1.58%)
Feb 13, 2020 161.32 162.31 160.38 161.22 880,265 -1.01(-0.62%)
Feb 12, 2020 162.40 163.53 160.71 162.24 1,067,857 +1.48(+0.92%)
Feb 11, 2020 159.66 161.51 159.19 160.75 1,392,657 +1.91(+1.20%)
Feb 10, 2020 157.16 158.89 156.85 158.85 855,421 +0.75(+0.47%)
Feb 07, 2020 158.07 159.47 157.35 158.10 1,812,188 -1.33(-0.83%)
Feb 06, 2020 159.33 159.71 156.78 159.43 1,911,817 +0.48(+0.30%)
Feb 05, 2020 158.08 159.35 157.21 158.95 1,564,265 +3.70(+2.38%)
Feb 04, 2020 152.32 155.90 151.68 155.25 1,495,739 +5.80(+3.88%)
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.