Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 162.58 163.40 162.32 162.91 12,584,000 +1.19(+0.74%)
May 28, 2020 162.12 162.46 160.90 161.72 9,760,991 +0.54(+0.34%)
May 27, 2020 159.42 161.34 159.20 161.18 13,062,778 +0.29(+0.18%)
May 26, 2020 162.58 162.58 160.69 160.89 13,958,083 -2.32(-1.42%)
May 22, 2020 162.88 163.47 162.74 163.21 8,540,900 +0.96(+0.59%)
May 21, 2020 163.46 163.58 161.37 162.25 11,788,282 -2.40(-1.46%)
May 20, 2020 164.54 164.96 163.89 164.65 10,664,145 +0.39(+0.24%)
May 19, 2020 163.60 164.43 163.04 164.26 8,528,759 +1.57(+0.97%)
May 18, 2020 164.33 164.49 162.41 162.69 14,137,274 -1.24(-0.76%)
May 15, 2020 164.02 164.80 163.08 163.93 13,918,800 +0.92(+0.56%)
May 14, 2020 161.53 163.34 161.51 163.01 17,081,822 +1.43(+0.89%)
May 13, 2020 160.94 161.62 160.54 161.58 10,944,502 +1.54(+0.96%)
May 12, 2020 160.30 160.95 159.72 160.04 10,389,458 +0.62(+0.39%)
May 11, 2020 160.34 160.71 158.89 159.42 11,208,809 -1.00(-0.62%)
May 08, 2020 161.08 162.00 160.00 160.42 12,244,500 -0.97(-0.60%)
May 07, 2020 159.50 161.96 159.36 161.39 13,693,876 +2.44(+1.54%)
May 06, 2020 158.99 159.81 158.10 158.95 13,349,512 -2.07(-1.29%)
May 05, 2020 160.16 161.10 159.33 161.02 10,558,038 +0.68(+0.42%)
May 04, 2020 160.33 160.95 159.91 160.34 7,985,408 +0.56(+0.35%)
May 01, 2020 158.00 160.45 157.80 159.78 10,914,300 +0.98(+0.62%)
Apr 30, 2020 160.22 160.82 158.13 158.80 13,630,566 -2.93(-1.81%)
Apr 29, 2020 160.10 161.85 159.76 161.73 12,227,979 +0.89(+0.55%)
Apr 28, 2020 160.89 160.98 159.16 160.84 10,381,078 -0.72(-0.45%)
Apr 27, 2020 161.88 162.00 160.41 161.56 9,031,771 -1.08(-0.66%)
Apr 24, 2020 163.13 163.31 160.89 162.64 11,203,500 -0.70(-0.43%)
Apr 23, 2020 162.39 163.60 161.84 163.34 14,922,665 +1.61(+1.00%)
Apr 22, 2020 160.50 161.74 160.42 161.73 12,922,201 +3.12(+1.97%)
Apr 21, 2020 157.60 159.21 157.04 158.61 12,471,938 -1.09(-0.68%)
Apr 20, 2020 158.62 160.22 158.46 159.70 10,683,624 +1.13(+0.71%)
Apr 17, 2020 159.72 160.07 158.12 158.57 14,652,700 -3.14(-1.94%)
Apr 16, 2020 161.88 163.15 160.65 161.71 9,212,868 -0.14(-0.09%)
Apr 15, 2020 161.80 162.54 160.81 161.85 12,131,179 -0.83(-0.51%)
Apr 14, 2020 162.73 164.42 161.78 162.68 17,093,940 +1.27(+0.79%)
Apr 13, 2020 159.17 162.38 158.63 161.41 20,544,124 +2.72(+1.71%)
Apr 09, 2020 158.08 159.08 157.21 158.69 18,123,000 +4.04(+2.61%)
Apr 08, 2020 155.91 155.94 154.59 154.65 7,599,291 -1.39(-0.89%)
Apr 07, 2020 155.33 156.14 154.38 156.04 9,193,837 -0.84(-0.54%)
Apr 06, 2020 154.16 157.22 153.96 156.88 14,654,991 +4.23(+2.77%)
Apr 03, 2020 152.23 153.09 151.66 152.65 8,469,000 +0.75(+0.49%)
Apr 02, 2020 151.20 152.50 150.70 151.90 9,184,583 +2.45(+1.64%)
Apr 01, 2020 148.20 150.08 147.85 149.45 11,823,250 +1.40(+0.95%)
Mar 31, 2020 151.36 151.80 147.97 148.05 13,315,285 -4.87(-3.18%)
Mar 30, 2020 152.41 153.08 151.57 152.92 12,080,272 +0.67(+0.44%)
Mar 27, 2020 153.00 153.55 152.00 152.25 9,824,500 -0.99(-0.65%)
Mar 26, 2020 153.31 154.81 152.08 153.24 12,759,031 +1.94(+1.28%)
Mar 25, 2020 152.58 152.88 151.01 151.30 16,454,202 -2.10(-1.37%)
Mar 24, 2020 153.50 155.66 152.05 153.40 20,690,014 +7.10(+4.85%)
Mar 23, 2020 142.68 146.93 142.28 146.30 28,258,432 +6.19(+4.42%)
Mar 20, 2020 140.71 141.17 139.14 140.11 20,056,000 +2.07(+1.50%)
Mar 19, 2020 139.08 140.50 137.85 138.04 20,820,336 -2.66(-1.89%)
Mar 18, 2020 141.75 142.88 138.50 140.70 21,916,852 -2.86(-1.99%)
Mar 17, 2020 140.18 146.20 139.93 143.56 24,441,982 +1.92(+1.36%)
Mar 16, 2020 137.56 142.96 136.12 141.64 24,446,930 -1.64(-1.14%)
Mar 13, 2020 149.42 149.60 141.58 143.28 35,177,200 -4.51(-3.05%)
Mar 12, 2020 151.53 151.55 146.85 147.79 32,866,588 -6.14(-3.99%)
Mar 11, 2020 156.25 156.50 153.61 153.93 18,333,492 -0.55(-0.36%)
Mar 10, 2020 156.18 156.41 154.39 154.48 18,775,698 -3.33(-2.11%)
Mar 09, 2020 157.31 159.37 156.33 157.81 24,828,416 +0.26(+0.17%)
Mar 06, 2020 158.33 159.25 154.54 157.55 26,973,400 +0.06(+0.04%)
Mar 05, 2020 156.06 157.62 155.72 157.49 17,948,232 +3.31(+2.15%)
Mar 04, 2020 154.40 154.96 153.70 154.18 12,276,303 +0.29(+0.19%)
Mar 03, 2020 150.84 155.24 150.74 153.89 28,569,584 +4.69(+3.14%)
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.