Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 125.74 126.42 122.12 126.10 3,530,610 -0.57(-0.45%)
May 28, 2020 126.53 129.34 124.88 126.67 3,352,593 +0.70(+0.55%)
May 27, 2020 123.63 126.31 121.21 125.97 3,314,846 +5.43(+4.50%)
May 26, 2020 118.79 122.41 117.77 120.55 3,957,967 +7.54(+6.68%)
May 22, 2020 111.80 113.54 110.99 113.00 2,325,336 +1.19(+1.06%)
May 21, 2020 112.60 114.38 111.58 111.81 1,801,482 -1.20(-1.06%)
May 20, 2020 112.81 115.40 111.87 113.01 2,695,144 +2.14(+1.93%)
May 19, 2020 114.94 115.32 110.73 110.87 2,570,910 -4.25(-3.69%)
May 18, 2020 109.61 115.90 108.94 115.12 3,730,244 +11.27(+10.85%)
May 15, 2020 103.87 105.24 102.62 103.85 3,043,986 -1.54(-1.46%)
May 14, 2020 103.69 105.45 99.87 105.38 3,368,974 -0.22(-0.21%)
May 13, 2020 109.22 109.28 104.55 105.61 3,008,526 -3.67(-3.36%)
May 12, 2020 113.97 114.08 109.22 109.28 2,047,420 -4.27(-3.76%)
May 11, 2020 114.35 115.29 112.31 113.54 1,928,855 -2.78(-2.39%)
May 08, 2020 114.21 116.76 114.14 116.33 1,834,260 +3.57(+3.17%)
May 07, 2020 112.94 114.81 112.18 112.75 1,907,760 +1.56(+1.41%)
May 06, 2020 114.83 115.34 111.15 111.19 1,984,826 -2.46(-2.17%)
May 05, 2020 113.81 116.02 113.13 113.65 1,763,350 +1.76(+1.57%)
May 04, 2020 113.12 113.54 110.69 111.89 2,495,639 -2.27(-1.99%)
May 01, 2020 120.27 120.31 113.49 114.16 3,252,924 -8.28(-6.76%)
Apr 30, 2020 123.56 123.56 121.45 122.44 2,039,780 -2.62(-2.09%)
Apr 29, 2020 125.56 127.30 124.07 125.06 2,248,984 +1.68(+1.36%)
Apr 28, 2020 125.38 125.45 120.88 123.38 2,835,657 +0.43(+0.35%)
Apr 27, 2020 119.92 124.11 118.14 122.94 2,480,649 +4.09(+3.44%)
Apr 24, 2020 117.26 118.98 115.40 118.86 2,186,286 +2.10(+1.80%)
Apr 23, 2020 114.59 118.24 114.45 116.75 2,092,835 +2.26(+1.97%)
Apr 22, 2020 118.33 118.76 114.40 114.49 2,159,053 -1.87(-1.61%)
Apr 21, 2020 116.51 118.01 115.53 116.36 1,662,620 -2.09(-1.76%)
Apr 20, 2020 118.34 121.38 117.67 118.45 2,320,546 -2.13(-1.77%)
Apr 17, 2020 116.87 120.69 116.61 120.58 2,551,047 +5.57(+4.85%)
Apr 16, 2020 115.64 116.87 113.12 115.01 2,312,670 -0.79(-0.68%)
Apr 15, 2020 117.53 117.53 114.11 115.80 3,047,980 -5.00(-4.14%)
Apr 14, 2020 121.44 122.64 117.88 120.81 3,193,107 +1.50(+1.25%)
Apr 13, 2020 120.91 120.91 117.58 119.31 2,919,184 +1.20(+1.01%)
Apr 09, 2020 125.18 125.56 116.06 118.11 4,918,420 -3.14(-2.59%)
Apr 08, 2020 118.80 122.88 115.82 121.25 5,772,796 +9.26(+8.27%)
Apr 07, 2020 120.64 121.19 111.80 111.99 3,298,234 -2.96(-2.58%)
Apr 06, 2020 109.18 115.72 109.15 114.95 3,635,807 +9.46(+8.97%)
Apr 03, 2020 111.30 112.04 104.01 105.49 3,318,566 -7.17(-6.36%)
Apr 02, 2020 108.69 113.29 107.78 112.66 2,418,612 +3.05(+2.78%)
Apr 01, 2020 112.05 114.69 108.46 109.60 2,660,637 -7.52(-6.42%)
Mar 31, 2020 118.31 120.58 115.19 117.12 2,738,702 -2.95(-2.45%)
Mar 30, 2020 118.20 121.32 115.18 120.06 2,361,407 +3.60(+3.09%)
Mar 27, 2020 115.95 120.10 112.04 116.46 2,712,357 -4.85(-4.00%)
Mar 26, 2020 115.28 122.66 114.94 121.31 2,810,226 +7.04(+6.16%)
Mar 25, 2020 117.21 122.60 111.00 114.27 4,278,868 -1.67(-1.44%)
Mar 24, 2020 113.97 117.64 111.49 115.94 3,120,604 +6.91(+6.34%)
Mar 23, 2020 107.15 111.12 103.59 109.02 4,072,221 +1.76(+1.64%)
Mar 20, 2020 109.99 114.64 102.95 107.27 4,637,627 -0.60(-0.56%)
Mar 19, 2020 95.47 112.19 94.04 107.86 4,809,372 +11.59(+12.04%)
Mar 18, 2020 87.30 97.26 86.73 96.27 7,243,687 +4.56(+4.97%)
Mar 17, 2020 89.73 96.73 85.66 91.72 5,732,203 +4.32(+4.94%)
Mar 16, 2020 88.86 96.46 87.40 87.40 4,570,367 -15.59(-15.14%)
Mar 13, 2020 98.96 103.04 92.72 102.99 4,426,101 +9.30(+9.93%)
Mar 12, 2020 99.67 101.59 92.91 93.69 5,338,439 -13.53(-12.62%)
Mar 11, 2020 113.38 114.26 104.82 107.22 4,925,986 -9.33(-8.01%)
Mar 10, 2020 116.04 117.59 109.98 116.55 3,690,463 +4.51(+4.03%)
Mar 09, 2020 116.29 117.43 109.96 112.04 4,189,592 -11.28(-9.15%)
Mar 06, 2020 121.45 126.19 119.56 123.32 4,023,757 -1.55(-1.24%)
Mar 05, 2020 126.86 127.95 123.73 124.86 3,276,545 -6.23(-4.75%)
Mar 04, 2020 129.79 131.14 127.03 131.09 2,969,374 +3.19(+2.49%)
Mar 03, 2020 134.54 136.63 127.39 127.90 4,547,534 -6.40(-4.77%)
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.