Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 186.42 191.62 183.45 185.03 2,890,899 -0.09(-0.05%)
Apr 29, 2020 182.32 186.48 177.49 185.11 1,948,359 +5.94(+3.31%)
Apr 28, 2020 185.74 186.17 174.68 179.18 1,425,913 -3.04(-1.67%)
Apr 27, 2020 179.91 183.29 179.57 182.22 1,618,614 +4.36(+2.45%)
Apr 24, 2020 175.34 178.46 172.95 177.87 1,424,954 +3.71(+2.13%)
Apr 23, 2020 172.95 176.21 172.62 174.16 1,083,550 +1.60(+0.93%)
Apr 22, 2020 172.89 177.50 170.92 172.56 1,858,836 +4.42(+2.63%)
Apr 21, 2020 173.93 177.68 167.99 168.14 2,595,443 -10.20(-5.72%)
Apr 20, 2020 180.97 182.90 178.03 178.34 1,969,650 -5.13(-2.80%)
Apr 17, 2020 187.72 188.40 180.23 183.47 3,684,967 -1.15(-0.62%)
Apr 16, 2020 174.60 185.55 173.19 184.62 2,834,538 +12.05(+6.98%)
Apr 15, 2020 172.72 177.32 169.39 172.57 2,748,661 -2.85(-1.63%)
Apr 14, 2020 171.10 178.00 171.10 175.43 1,904,011 +7.69(+4.59%)
Apr 13, 2020 170.60 172.00 164.49 167.73 1,779,277 -4.11(-2.39%)
Apr 09, 2020 176.63 178.28 170.82 171.84 2,629,928 -4.15(-2.36%)
Apr 08, 2020 169.78 178.86 165.52 175.99 2,696,822 +8.55(+5.11%)
Apr 07, 2020 171.50 176.17 166.53 167.44 2,488,140 +3.48(+2.12%)
Apr 06, 2020 162.25 167.00 161.04 163.96 3,238,478 +9.12(+5.89%)
Apr 03, 2020 158.14 160.45 150.64 154.84 2,403,810 -4.70(-2.94%)
Apr 02, 2020 159.19 163.43 155.27 159.54 2,646,794 -4.03(-2.46%)
Apr 01, 2020 160.40 164.70 158.20 163.57 3,167,234 -3.88(-2.32%)
Mar 31, 2020 167.26 171.99 163.97 167.45 4,684,962 -1.02(-0.61%)
Mar 30, 2020 153.80 169.11 153.80 168.47 3,890,810 +16.04(+10.52%)
Mar 27, 2020 151.91 158.57 151.02 152.43 3,770,357 -7.80(-4.87%)
Mar 26, 2020 149.62 161.47 145.93 160.23 4,295,244 +12.02(+8.11%)
Mar 25, 2020 137.04 156.45 135.15 148.21 4,478,860 +9.09(+6.54%)
Mar 24, 2020 134.15 139.54 129.05 139.12 5,781,776 +16.20(+13.18%)
Mar 23, 2020 132.55 132.75 119.08 122.92 4,471,960 -11.37(-8.47%)
Mar 20, 2020 141.12 142.37 132.14 134.29 4,985,488 -4.19(-3.02%)
Mar 19, 2020 133.82 141.36 126.74 138.47 4,219,149 +3.41(+2.53%)
Mar 18, 2020 137.04 137.98 111.99 135.06 4,442,540 -11.51(-7.85%)
Mar 17, 2020 145.74 153.81 140.14 146.57 3,984,280 +4.16(+2.92%)
Mar 16, 2020 141.76 153.47 137.26 142.41 3,534,968 -27.58(-16.22%)
Mar 13, 2020 163.21 170.12 155.21 169.99 5,376,988 +14.74(+9.50%)
Mar 12, 2020 165.54 171.48 154.60 155.25 5,110,786 -21.70(-12.26%)
Mar 11, 2020 180.74 185.75 173.46 176.95 4,345,263 -9.96(-5.33%)
Mar 10, 2020 177.48 187.79 175.81 186.91 4,431,590 +15.28(+8.90%)
Mar 09, 2020 171.31 176.12 164.35 171.63 4,124,147 -13.12(-7.10%)
Mar 06, 2020 183.51 185.72 177.64 184.75 3,648,892 -5.11(-2.69%)
Mar 05, 2020 191.86 194.98 187.68 189.86 3,288,057 -8.13(-4.11%)
Mar 04, 2020 197.03 200.26 194.03 197.99 6,485,191 +19.17(+10.72%)
Mar 03, 2020 183.63 192.64 176.60 178.82 3,777,033 -4.81(-2.62%)
Mar 02, 2020 173.30 183.82 170.47 183.63 4,128,001 +10.77(+6.23%)
Feb 28, 2020 166.54 174.42 164.62 172.86 5,787,766 +0.95(+0.55%)
Feb 27, 2020 174.32 179.33 171.71 171.90 3,282,220 -6.60(-3.70%)
Feb 26, 2020 183.04 184.73 178.15 178.51 3,037,046 -2.68(-1.48%)
Feb 25, 2020 192.13 192.70 178.92 181.19 2,988,850 -8.13(-4.29%)
Feb 24, 2020 196.41 198.54 189.03 189.32 3,296,180 -15.90(-7.75%)
Feb 21, 2020 206.53 207.71 204.82 205.22 1,555,525 -3.04(-1.46%)
Feb 20, 2020 207.22 209.52 204.29 208.26 2,334,924 -0.97(-0.47%)
Feb 19, 2020 209.29 211.26 207.40 209.24 1,709,389 -0.48(-0.23%)
Feb 18, 2020 208.20 212.19 207.34 209.72 2,070,182 +1.52(+0.73%)
Feb 14, 2020 209.43 210.03 206.87 208.20 2,198,458 -1.47(-0.70%)
Feb 13, 2020 208.19 211.89 208.19 209.66 2,239,288 -0.63(-0.30%)
Feb 12, 2020 205.82 212.26 205.04 210.29 2,879,385 +6.97(+3.43%)
Feb 11, 2020 200.65 203.46 198.81 203.32 1,920,955 +4.59(+2.31%)
Feb 10, 2020 196.56 200.22 196.07 198.73 2,160,507 +1.32(+0.67%)
Feb 07, 2020 199.06 201.06 196.55 197.41 2,166,179 -2.78(-1.39%)
Feb 06, 2020 198.66 204.27 196.38 200.18 3,177,292 +4.59(+2.35%)
Feb 05, 2020 189.06 196.06 189.06 195.59 2,245,068 +9.58(+5.15%)
Feb 04, 2020 183.46 187.76 183.21 186.01 2,069,253 +4.81(+2.65%)
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.