Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 205.73 209.26 202.15 208.52 6,544,073 +3.08(+1.50%)
Apr 29, 2020 208.24 208.60 205.05 205.44 3,860,746 -1.73(-0.83%)
Apr 28, 2020 211.81 213.51 206.46 207.17 2,923,208 -4.15(-1.96%)
Apr 27, 2020 206.26 211.81 204.84 211.31 2,836,771 +5.36(+2.60%)
Apr 24, 2020 204.00 206.52 201.18 205.96 2,232,764 +3.30(+1.63%)
Apr 23, 2020 199.69 205.41 199.50 202.66 3,701,530 +2.80(+1.40%)
Apr 22, 2020 203.40 203.97 198.38 199.86 3,264,099 -1.27(-0.63%)
Apr 21, 2020 204.84 205.51 199.61 201.13 3,066,431 -5.10(-2.47%)
Apr 20, 2020 204.14 208.81 202.56 206.23 3,239,883 +1.42(+0.69%)
Apr 17, 2020 206.43 206.57 199.80 204.81 3,285,933 +3.55(+1.76%)
Apr 16, 2020 196.12 202.31 194.57 201.26 3,002,358 +7.93(+4.10%)
Apr 15, 2020 196.11 196.57 191.15 193.33 3,564,475 -4.36(-2.20%)
Apr 14, 2020 192.64 199.02 191.98 197.69 3,474,424 +7.44(+3.91%)
Apr 13, 2020 189.13 191.05 187.54 190.26 2,487,283 +0.05(+0.03%)
Apr 09, 2020 189.50 191.20 188.02 190.20 2,871,893 -0.85(-0.45%)
Apr 08, 2020 182.09 191.61 180.73 191.06 3,282,833 +9.07(+4.99%)
Apr 07, 2020 186.06 187.56 180.72 181.98 2,807,539 -2.44(-1.32%)
Apr 06, 2020 184.79 185.41 180.30 184.43 4,247,244 +5.38(+3.00%)
Apr 03, 2020 180.81 182.83 176.97 179.05 2,617,320 -3.02(-1.66%)
Apr 02, 2020 169.46 182.64 169.28 182.07 4,436,770 +9.65(+5.60%)
Apr 01, 2020 172.20 175.53 169.96 172.42 3,152,516 -4.29(-2.43%)
Mar 31, 2020 177.37 180.64 174.94 176.71 3,360,409 -5.01(-2.76%)
Mar 30, 2020 174.38 182.57 174.38 181.72 3,692,968 +8.90(+5.15%)
Mar 27, 2020 169.47 179.45 169.11 172.82 4,726,297 -0.19(-0.11%)
Mar 26, 2020 168.33 174.09 166.05 173.01 5,922,670 +4.66(+2.77%)
Mar 25, 2020 172.39 175.52 165.62 168.35 6,080,955 -8.02(-4.55%)
Mar 24, 2020 166.90 176.81 165.62 176.37 6,064,940 +14.30(+8.83%)
Mar 23, 2020 164.65 167.32 154.33 162.07 5,043,725 -2.02(-1.23%)
Mar 20, 2020 173.36 176.05 162.13 164.09 6,570,261 -9.16(-5.29%)
Mar 19, 2020 175.20 181.96 170.21 173.25 5,502,991 -5.34(-2.99%)
Mar 18, 2020 173.08 183.83 171.49 178.59 6,421,072 -2.54(-1.41%)
Mar 17, 2020 167.54 183.84 167.05 181.13 6,783,454 +16.69(+10.15%)
Mar 16, 2020 160.97 178.44 159.48 164.44 5,658,671 -11.72(-6.65%)
Mar 13, 2020 165.41 177.09 164.32 176.16 7,920,336 +17.31(+10.90%)
Mar 12, 2020 160.93 171.07 158.43 158.85 5,624,085 -16.24(-9.27%)
Mar 11, 2020 175.20 177.75 170.68 175.09 4,333,654 -5.17(-2.87%)
Mar 10, 2020 177.26 180.52 169.69 180.26 4,507,262 +7.35(+4.25%)
Mar 09, 2020 172.36 177.49 166.27 172.91 4,664,128 -10.70(-5.83%)
Mar 06, 2020 177.79 184.45 177.66 183.61 3,557,027 -1.28(-0.69%)
Mar 05, 2020 181.01 188.62 180.94 184.90 3,654,378 -2.61(-1.39%)
Mar 04, 2020 182.64 187.66 180.97 187.50 4,451,583 +9.32(+5.23%)
Mar 03, 2020 183.34 188.42 176.65 178.18 4,560,372 -6.78(-3.67%)
Mar 02, 2020 174.24 185.11 173.21 184.97 4,868,787 +10.87(+6.24%)
Feb 28, 2020 172.63 176.95 170.13 174.10 6,099,203 -3.29(-1.85%)
Feb 27, 2020 187.34 187.65 177.14 177.38 4,669,401 -9.62(-5.15%)
Feb 26, 2020 188.43 188.89 184.81 187.00 3,801,933 +3.63(+1.98%)
Feb 25, 2020 190.09 191.38 182.89 183.38 4,490,794 -6.54(-3.44%)
Feb 24, 2020 191.66 195.24 188.07 189.92 3,495,705 -4.28(-2.20%)
Feb 21, 2020 193.72 195.08 192.63 194.20 2,348,865 +0.57(+0.29%)
Feb 20, 2020 194.55 194.80 190.47 193.63 1,879,133 -0.72(-0.37%)
Feb 19, 2020 194.33 195.29 193.55 194.34 1,495,314 +1.11(+0.57%)
Feb 18, 2020 195.38 195.56 192.57 193.24 2,221,523 -1.56(-0.80%)
Feb 14, 2020 194.32 194.81 192.93 194.80 1,849,241 +0.38(+0.20%)
Feb 13, 2020 196.11 197.45 194.22 194.41 2,232,587 -2.06(-1.05%)
Feb 12, 2020 198.61 199.27 195.50 196.47 2,887,468 -1.70(-0.86%)
Feb 11, 2020 197.08 198.60 196.29 198.17 2,234,482 +1.33(+0.68%)
Feb 10, 2020 197.47 198.17 195.83 196.84 2,475,350 -1.65(-0.83%)
Feb 07, 2020 200.29 200.95 197.05 198.49 2,651,728 -1.84(-0.92%)
Feb 06, 2020 202.29 202.43 198.50 200.32 2,319,469 -0.42(-0.21%)
Feb 05, 2020 193.65 203.08 193.65 200.75 4,239,663 +8.77(+4.57%)
Feb 04, 2020 191.08 193.75 190.83 191.98 3,193,905 +4.27(+2.27%)
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.