Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 181.78 181.83 177.65 178.72 11,318,730 -3.07(-1.69%)
Apr 29, 2020 176.85 182.25 176.10 181.79 12,856,862 +10.54(+6.15%)
Apr 28, 2020 175.00 175.01 170.38 171.25 8,613,601 -0.51(-0.30%)
Apr 27, 2020 168.65 172.35 168.55 171.76 9,901,902 +4.44(+2.65%)
Apr 24, 2020 168.44 168.75 164.01 167.32 8,393,500 +0.94(+0.56%)
Apr 23, 2020 167.88 170.41 166.21 166.38 11,410,224 -0.21(-0.13%)
Apr 22, 2020 164.66 167.70 162.92 166.59 14,509,445 +6.06(+3.77%)
Apr 21, 2020 162.00 162.57 159.15 160.53 10,558,442 -3.69(-2.25%)
Apr 20, 2020 167.33 167.43 163.20 164.22 10,501,740 -5.32(-3.14%)
Apr 17, 2020 169.65 170.99 164.95 169.54 15,375,800 +7.12(+4.38%)
Apr 16, 2020 167.11 168.00 159.80 162.42 20,273,169 -3.54(-2.13%)
Apr 15, 2020 168.70 169.36 164.95 165.96 12,116,762 -8.66(-4.96%)
Apr 14, 2020 173.09 175.43 170.83 174.62 9,978,702 +5.63(+3.33%)
Apr 13, 2020 172.26 172.32 166.15 168.99 14,041,170 -4.70(-2.71%)
Apr 09, 2020 176.27 177.19 172.85 173.69 12,231,700 -1.25(-0.71%)
Apr 08, 2020 171.01 176.00 167.93 174.94 11,144,724 +6.35(+3.77%)
Apr 07, 2020 177.76 178.80 168.10 168.59 15,374,625 -0.85(-0.50%)
Apr 06, 2020 160.02 170.73 158.25 169.44 16,469,702 +17.59(+11.58%)
Apr 03, 2020 155.56 157.72 150.60 151.85 11,994,600 -5.54(-3.52%)
Apr 02, 2020 152.53 158.35 151.29 157.39 14,049,443 +4.28(+2.80%)
Apr 01, 2020 156.32 158.07 151.42 153.11 12,592,889 -8.01(-4.97%)
Mar 31, 2020 166.43 168.19 160.54 161.12 20,604,244 -4.45(-2.69%)
Mar 30, 2020 161.04 165.87 160.69 165.57 15,710,414 +4.01(+2.48%)
Mar 27, 2020 161.08 167.10 158.15 161.56 14,950,700 -7.32(-4.33%)
Mar 26, 2020 162.00 169.53 161.79 168.88 17,065,746 +7.10(+4.39%)
Mar 25, 2020 159.32 168.18 153.58 161.78 20,615,716 +7.25(+4.69%)
Mar 24, 2020 144.84 155.25 143.58 154.53 24,482,639 +18.79(+13.84%)
Mar 23, 2020 141.33 143.35 133.93 135.74 30,330,744 -11.09(-7.55%)
Mar 20, 2020 154.82 158.26 145.67 146.83 18,692,000 -5.42(-3.56%)
Mar 19, 2020 146.92 157.25 141.47 152.25 19,361,785 +3.77(+2.54%)
Mar 18, 2020 148.46 150.68 139.80 148.48 22,767,852 -9.41(-5.96%)
Mar 17, 2020 155.75 163.70 149.25 157.89 22,294,379 +5.88(+3.87%)
Mar 16, 2020 151.14 165.31 147.98 152.01 23,684,622 -23.82(-13.55%)
Mar 13, 2020 168.72 176.32 162.21 175.83 19,948,800 +15.75(+9.84%)
Mar 12, 2020 158.50 172.00 156.99 160.08 27,459,931 -12.87(-7.44%)
Mar 11, 2020 177.65 178.73 170.20 172.95 14,603,320 -9.65(-5.28%)
Mar 10, 2020 179.47 182.61 171.88 182.60 16,115,098 +11.47(+6.70%)
Mar 09, 2020 171.21 179.57 168.31 171.13 20,483,284 -13.23(-7.18%)
Mar 06, 2020 183.54 185.99 179.98 184.36 15,183,100 -2.60(-1.39%)
Mar 05, 2020 191.24 191.92 185.64 186.96 10,103,581 -7.33(-3.77%)
Mar 04, 2020 190.36 194.49 186.17 194.29 10,778,806 +8.56(+4.61%)
Mar 03, 2020 193.20 194.04 184.50 185.73 15,221,714 -6.60(-3.43%)
Mar 02, 2020 186.32 192.44 183.10 192.33 17,425,788 +10.57(+5.82%)
Feb 28, 2020 173.79 182.33 172.98 181.76 22,674,700 +1.75(+0.97%)
Feb 27, 2020 182.12 186.34 180.00 180.01 17,524,400 -7.20(-3.85%)
Feb 26, 2020 190.00 193.51 187.03 187.21 14,214,717 -1.19(-0.63%)
Feb 25, 2020 198.79 199.89 187.72 188.40 18,530,304 -10.39(-5.23%)
Feb 24, 2020 197.89 203.77 194.01 198.79 13,170,344 -10.02(-4.80%)
Feb 21, 2020 209.90 210.22 207.42 208.81 9,233,200 -2.64(-1.25%)
Feb 20, 2020 212.13 213.69 208.28 211.45 8,529,613 -1.86(-0.87%)
Feb 19, 2020 212.52 214.17 211.71 213.31 5,921,185 +2.11(+1.00%)
Feb 18, 2020 210.00 211.50 209.36 211.20 7,651,842 +0.91(+0.43%)
Feb 14, 2020 208.29 210.77 208.01 210.29 6,548,800 +2.61(+1.26%)
Feb 13, 2020 206.62 208.47 206.05 207.68 9,493,995 +0.24(+0.12%)
Feb 12, 2020 205.00 208.15 205.00 207.44 7,350,457 +3.50(+1.72%)
Feb 11, 2020 207.50 207.67 203.64 203.94 10,230,624 -2.05(-1.00%)
Feb 10, 2020 201.97 206.13 201.86 205.99 6,236,282 +3.25(+1.60%)
Feb 07, 2020 201.98 203.83 201.09 202.74 5,691,100 -0.30(-0.15%)
Feb 06, 2020 203.05 204.63 202.48 203.04 7,000,061 +0.23(+0.11%)
Feb 05, 2020 205.50 205.60 199.95 202.81 8,671,499 -0.75(-0.37%)
Feb 04, 2020 203.50 204.92 202.23 203.56 10,198,162 +2.75(+1.37%)
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.