Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 130.19 130.89 126.44 130.56 3,410,000 -0.59(-0.45%)
May 28, 2020 131.00 133.91 129.30 131.15 3,238,064 +0.72(+0.55%)
May 27, 2020 128.00 130.78 125.50 130.43 3,201,607 +5.62(+4.50%)
May 26, 2020 122.99 126.74 121.94 124.81 3,822,758 +7.81(+6.68%)
May 22, 2020 115.75 117.56 114.92 117.00 2,245,900 +1.23(+1.06%)
May 21, 2020 116.58 118.43 115.53 115.77 1,739,941 -1.24(-1.06%)
May 20, 2020 116.80 119.48 115.83 117.01 2,603,075 +2.22(+1.93%)
May 19, 2020 119.00 119.40 114.65 114.79 2,483,085 -4.40(-3.69%)
May 18, 2020 113.49 120.00 112.80 119.19 3,602,814 +11.67(+10.85%)
May 15, 2020 107.54 108.96 106.25 107.52 2,940,000 -1.59(-1.46%)
May 14, 2020 107.36 109.18 103.40 109.11 3,253,886 -0.23(-0.21%)
May 13, 2020 113.08 113.15 108.25 109.34 2,905,751 -3.80(-3.36%)
May 12, 2020 118.00 118.11 113.08 113.14 1,977,478 -4.42(-3.76%)
May 11, 2020 118.39 119.37 116.28 117.56 1,862,963 -2.88(-2.39%)
May 08, 2020 118.25 120.89 118.18 120.44 1,771,600 +3.70(+3.17%)
May 07, 2020 116.94 118.87 116.15 116.74 1,842,589 +1.62(+1.41%)
May 06, 2020 118.89 119.42 115.08 115.12 1,917,022 -2.55(-2.17%)
May 05, 2020 117.83 120.12 117.13 117.67 1,703,112 +1.82(+1.57%)
May 04, 2020 117.12 117.56 114.61 115.85 2,410,385 -2.35(-1.99%)
May 01, 2020 124.52 124.56 117.50 118.20 3,141,800 -8.57(-6.76%)
Apr 30, 2020 127.93 127.93 125.75 126.77 1,970,099 -2.71(-2.09%)
Apr 29, 2020 130.00 131.80 128.46 129.48 2,172,156 +1.74(+1.36%)
Apr 28, 2020 129.81 129.89 125.16 127.74 2,738,788 +0.45(+0.35%)
Apr 27, 2020 124.16 128.50 122.32 127.29 2,395,907 +4.23(+3.44%)
Apr 24, 2020 121.41 123.19 119.48 123.06 2,111,600 +2.18(+1.80%)
Apr 23, 2020 118.64 122.42 118.50 120.88 2,021,341 +2.34(+1.97%)
Apr 22, 2020 122.52 122.96 118.45 118.54 2,085,297 -1.94(-1.61%)
Apr 21, 2020 120.63 122.18 119.62 120.48 1,605,823 -2.16(-1.76%)
Apr 20, 2020 122.53 125.67 121.83 122.64 2,241,273 -2.21(-1.77%)
Apr 17, 2020 121.00 124.96 120.73 124.85 2,463,900 +5.77(+4.85%)
Apr 16, 2020 119.73 121.00 117.12 119.08 2,233,666 -0.82(-0.68%)
Apr 15, 2020 121.69 121.69 118.15 119.90 2,943,857 -5.18(-4.14%)
Apr 14, 2020 125.74 126.98 122.05 125.08 3,084,027 +1.55(+1.25%)
Apr 13, 2020 125.19 125.19 121.74 123.53 2,819,461 +1.24(+1.01%)
Apr 09, 2020 129.61 130.00 120.16 122.29 4,750,400 -3.25(-2.59%)
Apr 08, 2020 123.00 127.23 119.92 125.54 5,575,590 +9.59(+8.27%)
Apr 07, 2020 124.91 125.48 115.75 115.95 3,185,562 -3.07(-2.58%)
Apr 06, 2020 113.04 119.81 113.01 119.02 3,511,603 +9.80(+8.97%)
Apr 03, 2020 115.24 116.00 107.69 109.22 3,205,200 -7.42(-6.36%)
Apr 02, 2020 112.53 117.30 111.59 116.64 2,335,989 +3.16(+2.78%)
Apr 01, 2020 116.01 118.75 112.30 113.48 2,569,746 -7.78(-6.42%)
Mar 31, 2020 122.50 124.85 119.26 121.26 2,645,145 -3.05(-2.45%)
Mar 30, 2020 122.38 125.61 119.25 124.31 2,280,739 +3.73(+3.09%)
Mar 27, 2020 120.05 124.34 116.00 120.58 2,619,700 -5.02(-4.00%)
Mar 26, 2020 119.36 127.00 119.01 125.60 2,714,225 +7.29(+6.16%)
Mar 25, 2020 121.36 126.94 114.93 118.31 4,132,696 -1.73(-1.44%)
Mar 24, 2020 118.00 121.80 115.43 120.04 3,014,000 +7.16(+6.34%)
Mar 23, 2020 110.94 115.05 107.25 112.88 3,933,109 +1.82(+1.64%)
Mar 20, 2020 113.88 118.70 106.59 111.06 4,479,200 -0.62(-0.56%)
Mar 19, 2020 98.85 116.16 97.37 111.68 4,645,078 +12.00(+12.04%)
Mar 18, 2020 90.39 100.70 89.80 99.68 6,996,233 +4.72(+4.97%)
Mar 17, 2020 92.90 100.15 88.69 94.96 5,536,384 +4.47(+4.94%)
Mar 16, 2020 92.00 99.87 90.49 90.49 4,414,237 -16.14(-15.14%)
Mar 13, 2020 102.46 106.68 96.00 106.63 4,274,900 +9.63(+9.93%)
Mar 12, 2020 103.20 105.18 96.20 97.00 5,156,071 -14.01(-12.62%)
Mar 11, 2020 117.39 118.30 108.53 111.01 4,757,708 -9.66(-8.01%)
Mar 10, 2020 120.14 121.75 113.87 120.67 3,564,392 +4.67(+4.03%)
Mar 09, 2020 120.40 121.58 113.85 116.00 4,046,470 -11.68(-9.15%)
Mar 06, 2020 125.75 130.65 123.79 127.68 3,886,300 -2.25(-1.73%)
Mar 05, 2020 132.01 133.14 128.75 129.93 3,148,783 -6.48(-4.75%)
Mar 04, 2020 135.06 136.46 132.18 136.41 2,853,589 +3.32(+2.49%)
Mar 03, 2020 140.00 142.17 132.56 133.09 4,370,212 -6.66(-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.