Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 129.44 130.90 127.51 129.17 467,385 -1.57(-1.20%)
May 28, 2020 138.93 140.78 129.60 130.74 469,438 -6.46(-4.71%)
May 27, 2020 136.26 137.86 132.44 137.19 398,726 +1.53(+1.12%)
May 26, 2020 134.95 137.84 134.10 135.67 231,729 +3.49(+2.64%)
May 22, 2020 132.83 134.03 130.91 132.18 190,613 -0.48(-0.36%)
May 21, 2020 132.94 134.76 130.59 132.65 312,662 -1.08(-0.81%)
May 20, 2020 132.22 134.20 130.63 133.73 378,554 +2.63(+2.01%)
May 19, 2020 138.91 139.76 130.99 131.10 313,347 -7.83(-5.63%)
May 18, 2020 134.32 139.73 133.81 138.93 267,899 +6.90(+5.22%)
May 15, 2020 133.34 135.88 130.91 132.03 350,564 -1.58(-1.18%)
May 14, 2020 135.16 136.39 130.59 133.60 414,837 -2.30(-1.69%)
May 13, 2020 136.42 136.93 130.59 135.90 303,212 -0.92(-0.67%)
May 12, 2020 144.36 145.68 136.82 136.82 362,171 -7.07(-4.92%)
May 11, 2020 142.64 145.93 142.43 143.90 259,490 +0.51(+0.35%)
May 08, 2020 141.47 145.29 141.31 143.39 398,294 +3.15(+2.25%)
May 07, 2020 135.81 142.32 135.27 140.24 357,173 +5.78(+4.30%)
May 06, 2020 135.02 135.95 131.59 134.46 228,338 +0.87(+0.65%)
May 05, 2020 133.47 135.60 130.90 133.58 224,210 +1.93(+1.46%)
May 04, 2020 130.58 132.87 128.14 131.66 393,419 -0.93(-0.70%)
May 01, 2020 131.83 133.50 130.33 132.59 307,433 -0.62(-0.46%)
Apr 30, 2020 128.89 134.17 126.72 133.20 298,593 +2.98(+2.29%)
Apr 29, 2020 135.35 137.02 129.70 130.22 471,399 -3.36(-2.51%)
Apr 28, 2020 137.55 144.85 132.68 133.57 537,129 -3.37(-2.46%)
Apr 27, 2020 134.55 139.01 133.51 136.94 320,910 +3.58(+2.69%)
Apr 24, 2020 134.72 135.86 129.53 133.36 376,589 -0.92(-0.68%)
Apr 23, 2020 126.16 136.09 126.16 134.28 406,854 +7.58(+5.99%)
Apr 22, 2020 125.50 128.12 122.98 126.69 292,886 +5.05(+4.15%)
Apr 21, 2020 124.50 125.19 119.01 121.64 252,254 -3.90(-3.10%)
Apr 20, 2020 124.08 129.62 124.08 125.54 457,448 -0.32(-0.26%)
Apr 17, 2020 125.56 127.83 123.88 125.86 213,905 +1.83(+1.48%)
Apr 16, 2020 124.14 124.60 120.66 124.03 184,866 +1.13(+0.92%)
Apr 15, 2020 118.50 124.87 116.14 122.89 398,702 +2.79(+2.32%)
Apr 14, 2020 125.02 126.19 118.89 120.10 346,115 -1.39(-1.14%)
Apr 13, 2020 118.41 123.18 117.77 121.49 272,915 +3.33(+2.82%)
Apr 09, 2020 117.97 122.79 116.70 118.16 223,638 +1.51(+1.30%)
Apr 08, 2020 113.74 118.88 112.27 116.65 268,422 +3.17(+2.80%)
Apr 07, 2020 113.62 115.83 109.94 113.47 388,345 +0.92(+0.81%)
Apr 06, 2020 106.40 113.20 105.67 112.56 356,659 +8.44(+8.11%)
Apr 03, 2020 103.36 106.69 103.22 104.11 275,578 -2.72(-2.55%)
Apr 02, 2020 108.02 113.05 103.62 106.84 672,283 -5.79(-5.14%)
Apr 01, 2020 118.59 121.90 110.32 112.63 569,136 -7.75(-6.44%)
Mar 31, 2020 117.62 122.62 114.28 120.38 731,094 +1.12(+0.94%)
Mar 30, 2020 117.48 120.10 114.92 119.25 508,326 +3.09(+2.66%)
Mar 27, 2020 118.62 121.79 113.17 116.16 386,833 -5.84(-4.79%)
Mar 26, 2020 127.46 127.46 117.29 122.00 554,934 -5.76(-4.51%)
Mar 25, 2020 132.73 138.31 125.87 127.76 757,003 -5.66(-4.24%)
Mar 24, 2020 131.52 136.46 126.81 133.42 557,632 +6.54(+5.15%)
Mar 23, 2020 124.46 128.27 115.78 126.88 433,620 +2.45(+1.97%)
Mar 20, 2020 126.12 132.03 120.68 124.43 696,116 +0.73(+0.59%)
Mar 19, 2020 105.96 128.80 104.10 123.69 519,108 +15.83(+14.68%)
Mar 18, 2020 110.94 119.03 104.94 107.86 676,149 -7.57(-6.55%)
Mar 17, 2020 104.61 117.59 104.61 115.43 860,072 +11.39(+10.95%)
Mar 16, 2020 105.43 109.92 99.69 104.04 820,493 -13.56(-11.53%)
Mar 13, 2020 114.74 118.75 107.51 117.59 424,738 +7.70(+7.01%)
Mar 12, 2020 113.02 117.52 107.58 109.89 790,525 -10.66(-8.84%)
Mar 11, 2020 125.73 127.48 114.40 120.55 607,088 -8.35(-6.47%)
Mar 10, 2020 127.21 130.44 122.97 128.90 693,882 +1.96(+1.55%)
Mar 09, 2020 121.51 130.23 120.89 126.94 784,509 -0.05(-0.04%)
Mar 06, 2020 121.27 127.73 120.59 126.98 763,730 +3.77(+3.06%)
Mar 05, 2020 119.40 124.08 119.40 123.22 621,677 +0.75(+0.61%)
Mar 04, 2020 120.06 123.33 118.05 122.47 571,821 +4.11(+3.47%)
Mar 03, 2020 121.02 122.70 115.40 118.36 778,076 -3.15(-2.59%)
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.