Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 121.05 121.70 117.56 121.39 3,667,463 -0.55(-0.45%)
May 28, 2020 121.80 124.51 120.22 121.94 3,482,545 +0.67(+0.55%)
May 27, 2020 119.01 121.60 116.69 121.27 3,443,335 +5.23(+4.50%)
May 26, 2020 114.36 117.84 113.38 116.05 4,111,385 +7.26(+6.68%)
May 22, 2020 107.62 109.30 106.85 108.79 2,415,470 +1.14(+1.06%)
May 21, 2020 108.40 110.12 107.42 107.64 1,871,310 -1.15(-1.06%)
May 20, 2020 108.60 111.09 107.70 108.80 2,799,613 +2.06(+1.93%)
May 19, 2020 110.65 111.02 106.60 106.73 2,670,563 -4.09(-3.69%)
May 18, 2020 105.52 111.58 104.88 110.82 3,874,835 +10.85(+10.85%)
May 15, 2020 99.99 101.31 98.79 99.97 3,161,977 -1.48(-1.46%)
May 14, 2020 99.82 101.52 96.14 101.45 3,499,562 -0.21(-0.21%)
May 13, 2020 105.14 105.21 100.65 101.66 3,125,142 -3.53(-3.36%)
May 12, 2020 109.72 109.82 105.14 105.20 2,126,782 -4.11(-3.76%)
May 11, 2020 110.08 110.99 108.12 109.31 2,003,621 -2.68(-2.39%)
May 08, 2020 109.95 112.40 109.88 111.98 1,905,360 +3.44(+3.17%)
May 07, 2020 108.73 110.53 108.00 108.55 1,981,708 +1.51(+1.41%)
May 06, 2020 110.54 111.04 107.00 107.04 2,061,761 -2.37(-2.17%)
May 05, 2020 109.56 111.69 108.91 109.41 1,831,701 +1.69(+1.57%)
May 04, 2020 108.90 109.31 106.56 107.72 2,592,374 -2.19(-1.99%)
May 01, 2020 115.78 115.82 109.25 109.90 3,379,013 -7.97(-6.76%)
Apr 30, 2020 118.95 118.95 116.92 117.87 2,118,846 -2.52(-2.09%)
Apr 29, 2020 120.87 122.55 119.44 120.39 2,336,158 +1.62(+1.36%)
Apr 28, 2020 120.70 120.77 116.37 118.77 2,945,573 +0.42(+0.35%)
Apr 27, 2020 115.44 119.48 113.73 118.35 2,576,803 +3.93(+3.44%)
Apr 24, 2020 112.89 114.54 111.09 114.42 2,271,030 +2.03(+1.80%)
Apr 23, 2020 110.31 113.83 110.18 112.39 2,173,957 +2.18(+1.97%)
Apr 22, 2020 113.92 114.33 110.14 110.22 2,242,741 -1.80(-1.61%)
Apr 21, 2020 112.16 113.60 111.22 112.02 1,727,066 -2.01(-1.76%)
Apr 20, 2020 113.93 116.85 113.28 114.03 2,410,494 -2.05(-1.77%)
Apr 17, 2020 112.51 116.19 112.25 116.08 2,649,930 +5.36(+4.85%)
Apr 16, 2020 111.33 112.51 108.90 110.72 2,402,313 -0.76(-0.68%)
Apr 15, 2020 113.15 113.15 109.86 111.48 3,166,125 -4.82(-4.14%)
Apr 14, 2020 116.91 118.07 113.48 116.30 3,316,878 +1.44(+1.25%)
Apr 13, 2020 116.40 116.40 113.19 114.86 3,032,337 +1.15(+1.01%)
Apr 09, 2020 120.51 120.87 111.72 113.70 5,109,066 -3.02(-2.59%)
Apr 08, 2020 114.36 118.30 111.50 116.73 5,996,560 +8.92(+8.27%)
Apr 07, 2020 116.14 116.67 107.62 107.81 3,426,079 -2.86(-2.58%)
Apr 06, 2020 105.10 111.40 105.08 110.67 3,776,737 +9.11(+8.97%)
Apr 03, 2020 107.15 107.86 100.13 101.55 3,447,200 -6.90(-6.36%)
Apr 02, 2020 104.63 109.06 103.76 108.45 2,512,361 +2.94(+2.79%)
Apr 01, 2020 107.87 110.41 104.42 105.51 2,763,767 -7.23(-6.42%)
Mar 31, 2020 113.90 116.08 110.89 112.75 2,844,859 -2.84(-2.45%)
Mar 30, 2020 113.79 116.79 110.88 115.58 2,452,940 +3.47(+3.09%)
Mar 27, 2020 111.62 115.62 107.86 112.11 2,817,493 -4.67(-4.00%)
Mar 26, 2020 110.98 118.08 110.66 116.78 2,919,155 +6.78(+6.16%)
Mar 25, 2020 112.84 118.03 106.86 110.00 4,444,724 -1.61(-1.44%)
Mar 24, 2020 109.72 113.25 107.33 111.61 3,241,564 +6.66(+6.34%)
Mar 23, 2020 103.15 106.97 99.72 104.96 4,230,068 +1.69(+1.64%)
Mar 20, 2020 105.89 110.37 99.11 103.26 4,817,390 -0.58(-0.56%)
Mar 19, 2020 91.91 108.00 90.54 103.84 4,995,792 +11.16(+12.04%)
Mar 18, 2020 84.04 93.63 83.50 92.68 7,524,465 +4.39(+4.97%)
Mar 17, 2020 86.38 93.12 82.46 88.29 5,954,394 +4.16(+4.94%)
Mar 16, 2020 85.54 92.86 84.14 84.14 4,747,522 -15.01(-15.14%)
Mar 13, 2020 95.27 99.19 89.26 99.14 4,597,665 +8.95(+9.93%)
Mar 12, 2020 95.96 97.80 89.45 90.19 5,545,366 -13.03(-12.62%)
Mar 11, 2020 109.15 110.00 100.91 103.22 5,116,926 -8.98(-8.01%)
Mar 10, 2020 111.71 113.20 105.88 112.20 3,833,512 +4.34(+4.03%)
Mar 09, 2020 111.95 113.05 105.86 107.86 4,351,988 -10.86(-9.15%)
Mar 06, 2020 116.92 121.48 115.10 118.72 4,179,724 -1.49(-1.24%)
Mar 05, 2020 122.13 123.17 119.11 120.20 3,403,550 -6.00(-4.75%)
Mar 04, 2020 124.95 126.25 122.29 126.20 3,084,472 +3.07(+2.49%)
Mar 03, 2020 129.52 131.53 122.64 123.13 4,723,805 -6.16(-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.