Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 205.67 209.20 202.09 208.46 6,545,846 +3.08(+1.50%)
Apr 29, 2020 208.18 208.54 204.99 205.38 3,861,792 -1.73(-0.83%)
Apr 28, 2020 211.75 213.45 206.40 207.11 2,924,000 -4.15(-1.96%)
Apr 27, 2020 206.20 211.75 204.78 211.26 2,837,540 +5.36(+2.60%)
Apr 24, 2020 203.95 206.47 201.12 205.90 2,233,369 +3.29(+1.63%)
Apr 23, 2020 199.63 205.35 199.45 202.60 3,702,533 +2.80(+1.40%)
Apr 22, 2020 203.35 203.91 198.33 199.81 3,264,983 -1.27(-0.63%)
Apr 21, 2020 204.78 205.45 199.56 201.08 3,067,262 -5.10(-2.47%)
Apr 20, 2020 204.09 208.76 202.51 206.18 3,240,761 +1.42(+0.69%)
Apr 17, 2020 206.38 206.52 199.74 204.76 3,286,824 +3.55(+1.76%)
Apr 16, 2020 196.07 202.26 194.52 201.21 3,003,171 +7.93(+4.10%)
Apr 15, 2020 196.06 196.51 191.10 193.28 3,565,441 -4.36(-2.20%)
Apr 14, 2020 192.59 198.96 191.93 197.64 3,475,366 +7.43(+3.91%)
Apr 13, 2020 189.08 191.00 187.49 190.21 2,487,957 +0.05(+0.03%)
Apr 09, 2020 189.45 191.15 187.97 190.15 2,872,671 -0.85(-0.45%)
Apr 08, 2020 182.04 191.56 180.68 191.01 3,283,723 +9.07(+4.99%)
Apr 07, 2020 186.00 187.51 180.67 181.94 2,808,299 -2.44(-1.32%)
Apr 06, 2020 184.74 185.36 180.25 184.38 4,248,395 +5.38(+3.00%)
Apr 03, 2020 180.76 182.78 176.92 179.00 2,618,029 -3.02(-1.66%)
Apr 02, 2020 169.41 182.59 169.24 182.02 4,437,972 +9.65(+5.60%)
Apr 01, 2020 172.16 175.49 169.92 172.38 3,153,370 -4.29(-2.43%)
Mar 31, 2020 177.32 180.59 174.89 176.66 3,361,319 -5.01(-2.76%)
Mar 30, 2020 174.33 182.52 174.33 181.67 3,693,969 +8.90(+5.15%)
Mar 27, 2020 169.42 179.40 169.06 172.78 4,727,578 -0.19(-0.11%)
Mar 26, 2020 168.29 174.04 166.00 172.97 5,924,275 +4.66(+2.77%)
Mar 25, 2020 172.34 175.47 165.58 168.31 6,082,603 -8.02(-4.55%)
Mar 24, 2020 166.85 176.77 165.58 176.32 6,066,584 +14.30(+8.83%)
Mar 23, 2020 164.60 167.28 154.28 162.02 5,045,092 -2.02(-1.23%)
Mar 20, 2020 173.32 176.00 162.08 164.04 6,572,041 -9.16(-5.29%)
Mar 19, 2020 175.16 181.91 170.16 173.20 5,504,482 -5.33(-2.99%)
Mar 18, 2020 173.03 183.78 171.44 178.54 6,422,812 -2.54(-1.41%)
Mar 17, 2020 167.50 183.79 167.01 181.08 6,785,292 +16.69(+10.15%)
Mar 16, 2020 160.93 178.39 159.44 164.39 5,660,204 -11.72(-6.66%)
Mar 13, 2020 165.36 177.05 164.28 176.11 7,922,483 +17.31(+10.90%)
Mar 12, 2020 160.89 171.03 158.39 158.81 5,625,609 -16.24(-9.27%)
Mar 11, 2020 175.16 177.70 170.63 175.04 4,334,829 -5.17(-2.87%)
Mar 10, 2020 177.21 180.47 169.64 180.21 4,508,483 +7.35(+4.25%)
Mar 09, 2020 172.31 177.44 166.22 172.86 4,665,392 -10.70(-5.83%)
Mar 06, 2020 177.74 184.40 177.61 183.56 3,557,991 -1.28(-0.69%)
Mar 05, 2020 180.96 188.57 180.89 184.84 3,655,369 -2.61(-1.39%)
Mar 04, 2020 182.59 187.61 180.92 187.45 4,452,789 +9.32(+5.23%)
Mar 03, 2020 183.29 188.37 176.60 178.13 4,561,608 -6.78(-3.67%)
Mar 02, 2020 174.20 185.06 173.16 184.91 4,870,106 +10.87(+6.24%)
Feb 28, 2020 172.58 176.90 170.08 174.05 6,100,856 -3.29(-1.85%)
Feb 27, 2020 187.28 187.60 177.09 177.33 4,670,666 -9.62(-5.15%)
Feb 26, 2020 188.38 188.84 184.76 186.95 3,802,964 +3.62(+1.98%)
Feb 25, 2020 190.04 191.33 182.84 183.33 4,492,011 -6.54(-3.44%)
Feb 24, 2020 191.61 195.19 188.02 189.87 3,496,653 -4.28(-2.20%)
Feb 21, 2020 193.66 195.02 192.57 194.14 2,349,502 +0.57(+0.29%)
Feb 20, 2020 194.50 194.75 190.41 193.58 1,879,642 -0.72(-0.37%)
Feb 19, 2020 194.27 195.24 193.50 194.29 1,495,719 +1.11(+0.57%)
Feb 18, 2020 195.33 195.50 192.51 193.19 2,222,125 -1.56(-0.80%)
Feb 14, 2020 194.26 194.75 192.88 194.75 1,849,742 +0.38(+0.20%)
Feb 13, 2020 196.06 197.39 194.17 194.36 2,233,192 -2.06(-1.05%)
Feb 12, 2020 198.56 199.21 195.45 196.42 2,888,251 -1.70(-0.86%)
Feb 11, 2020 197.02 198.55 196.24 198.11 2,235,087 +1.33(+0.68%)
Feb 10, 2020 197.41 198.11 195.78 196.78 2,476,021 -1.65(-0.83%)
Feb 07, 2020 200.23 200.90 197.00 198.43 2,652,447 -1.83(-0.92%)
Feb 06, 2020 202.23 202.38 198.44 200.27 2,320,097 -0.42(-0.21%)
Feb 05, 2020 193.60 203.03 193.60 200.69 4,240,812 +8.77(+4.57%)
Feb 04, 2020 191.03 193.69 190.78 191.93 3,194,770 +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.