Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 146.91 148.60 145.09 146.38 4,408,597 -0.49(-0.34%)
Apr 29, 2020 149.34 149.59 146.41 146.87 3,423,625 -2.03(-1.36%)
Apr 28, 2020 152.34 153.33 148.23 148.90 3,454,990 -3.78(-2.47%)
Apr 27, 2020 155.24 155.72 152.14 152.68 3,391,607 -1.55(-1.01%)
Apr 24, 2020 153.35 156.09 152.03 154.23 4,663,244 +2.84(+1.88%)
Apr 23, 2020 148.79 153.88 145.78 151.39 6,013,525 +3.05(+2.05%)
Apr 22, 2020 146.35 148.88 145.37 148.34 3,463,780 +3.82(+2.65%)
Apr 21, 2020 147.11 147.48 143.32 144.52 4,511,153 -4.85(-3.24%)
Apr 20, 2020 148.26 151.64 147.30 149.36 2,706,827 +0.47(+0.32%)
Apr 17, 2020 147.12 149.25 144.86 148.89 3,919,102 +2.42(+1.65%)
Apr 16, 2020 144.72 147.28 143.88 146.47 3,710,811 +3.36(+2.35%)
Apr 15, 2020 140.99 145.21 140.58 143.11 3,818,287 +0.07(+0.05%)
Apr 14, 2020 139.41 143.46 136.36 143.04 4,023,913 +6.33(+4.63%)
Apr 13, 2020 137.23 138.76 135.25 136.71 2,418,250 -1.24(-0.90%)
Apr 09, 2020 136.79 138.58 135.88 137.95 4,664,617 -0.46(-0.34%)
Apr 08, 2020 134.46 139.39 133.00 138.41 4,232,868 +4.11(+3.06%)
Apr 07, 2020 135.49 137.07 132.57 134.30 4,120,702 +0.26(+0.19%)
Apr 06, 2020 134.67 135.84 132.81 134.05 4,394,226 +1.85(+1.40%)
Apr 03, 2020 133.39 136.88 131.06 132.20 4,239,620 -2.39(-1.77%)
Apr 02, 2020 128.12 135.17 125.92 134.59 4,991,632 +5.45(+4.22%)
Apr 01, 2020 126.84 129.86 125.88 129.13 3,484,004 -2.18(-1.66%)
Mar 31, 2020 129.65 134.44 127.34 131.31 7,987,441 +0.27(+0.20%)
Mar 30, 2020 126.72 134.20 126.38 131.05 5,342,694 +4.10(+3.23%)
Mar 27, 2020 123.67 130.26 123.24 126.95 4,983,444 -0.23(-0.18%)
Mar 26, 2020 116.71 128.49 115.43 127.17 7,103,223 +11.75(+10.18%)
Mar 25, 2020 113.70 119.40 112.84 115.43 6,837,326 -0.90(-0.77%)
Mar 24, 2020 116.66 117.95 111.14 116.33 7,212,579 +3.64(+3.23%)
Mar 23, 2020 114.49 120.10 110.81 112.69 7,711,162 -3.17(-2.74%)
Mar 20, 2020 125.10 125.19 113.81 115.86 9,627,779 -10.12(-8.03%)
Mar 19, 2020 134.88 135.34 124.12 125.98 6,924,584 -9.47(-6.99%)
Mar 18, 2020 129.06 136.31 126.92 135.45 7,114,556 -0.10(-0.08%)
Mar 17, 2020 126.10 135.92 124.10 135.55 9,411,894 +13.08(+10.68%)
Mar 16, 2020 124.00 131.27 121.40 122.47 6,992,884 -9.46(-7.17%)
Mar 13, 2020 125.85 131.93 121.64 131.93 7,227,595 +12.64(+10.59%)
Mar 12, 2020 123.81 129.21 119.20 119.29 8,278,474 -13.25(-10.00%)
Mar 11, 2020 132.01 134.26 130.05 132.54 7,618,743 -1.11(-0.83%)
Mar 10, 2020 131.79 134.35 127.53 133.65 6,297,683 +5.18(+4.03%)
Mar 09, 2020 126.86 133.40 126.19 128.47 5,653,360 -5.43(-4.06%)
Mar 06, 2020 128.85 134.76 128.31 133.91 8,462,549 +1.24(+0.93%)
Mar 05, 2020 130.99 134.33 130.19 132.66 7,270,400 -0.22(-0.16%)
Mar 04, 2020 125.92 133.34 125.90 132.88 5,600,977 +9.53(+7.73%)
Mar 03, 2020 126.16 128.41 121.82 123.35 7,327,988 -2.39(-1.90%)
Mar 02, 2020 120.74 125.90 119.47 125.75 7,762,529 +6.35(+5.32%)
Feb 28, 2020 119.63 120.03 115.02 119.39 8,343,913 -2.90(-2.37%)
Feb 27, 2020 126.21 127.48 122.16 122.29 4,534,946 -4.11(-3.25%)
Feb 26, 2020 128.49 129.70 126.19 126.40 4,921,806 -1.78(-1.39%)
Feb 25, 2020 131.52 131.79 127.43 128.18 3,593,558 -2.59(-1.98%)
Feb 24, 2020 131.84 134.03 130.51 130.77 4,994,094 -3.68(-2.74%)
Feb 21, 2020 133.79 135.03 132.84 134.45 3,064,565 +0.04(+0.03%)
Feb 20, 2020 134.07 135.17 133.66 134.42 3,608,780 +1.11(+0.83%)
Feb 19, 2020 134.06 134.26 132.86 133.31 3,256,694 -0.17(-0.13%)
Feb 18, 2020 133.49 134.38 133.03 133.48 3,019,480 -0.10(-0.08%)
Feb 14, 2020 134.65 134.72 133.06 133.58 2,402,402 -0.64(-0.48%)
Feb 13, 2020 135.23 136.06 134.22 134.23 3,650,485 -0.92(-0.68%)
Feb 12, 2020 136.24 136.45 135.13 135.15 4,197,872 -0.70(-0.51%)
Feb 11, 2020 137.24 137.36 134.84 135.84 3,160,573 -1.19(-0.87%)
Feb 10, 2020 133.25 137.07 132.90 137.03 5,194,855 -0.85(-0.61%)
Feb 07, 2020 138.64 138.64 136.91 137.88 2,835,682 -0.84(-0.60%)
Feb 06, 2020 139.13 139.25 138.25 138.71 3,488,312 -0.05(-0.03%)
Feb 05, 2020 136.34 138.77 136.11 138.76 4,312,246 +3.68(+2.73%)
Feb 04, 2020 134.01 135.67 133.52 135.08 3,374,173 +2.30(+1.73%)
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.