Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 146.46 148.14 144.65 145.93 4,422,282 -0.49(-0.34%)
Apr 29, 2020 148.87 149.13 145.96 146.42 3,434,253 -2.02(-1.36%)
Apr 28, 2020 151.87 152.85 147.77 148.44 3,465,715 -3.77(-2.47%)
Apr 27, 2020 154.76 155.23 151.67 152.20 3,402,135 -1.55(-1.01%)
Apr 24, 2020 152.87 155.61 151.56 153.75 4,677,720 +2.83(+1.88%)
Apr 23, 2020 148.32 153.40 145.32 150.92 6,032,192 +3.04(+2.05%)
Apr 22, 2020 145.90 148.42 144.92 147.88 3,474,533 +3.81(+2.65%)
Apr 21, 2020 146.66 147.02 142.88 144.07 4,525,157 -4.83(-3.25%)
Apr 20, 2020 147.81 151.17 146.84 148.90 2,715,229 +0.47(+0.32%)
Apr 17, 2020 146.66 148.79 144.41 148.43 3,931,268 +2.42(+1.65%)
Apr 16, 2020 144.28 146.82 143.44 146.01 3,722,330 +3.35(+2.35%)
Apr 15, 2020 140.55 144.76 140.14 142.66 3,830,140 +0.07(+0.05%)
Apr 14, 2020 138.98 143.01 135.94 142.60 4,036,404 +6.31(+4.63%)
Apr 13, 2020 136.80 138.33 134.83 136.28 2,425,757 -1.24(-0.90%)
Apr 09, 2020 136.37 138.15 135.46 137.52 4,679,097 -0.46(-0.34%)
Apr 08, 2020 134.05 138.96 132.59 137.98 4,246,008 +4.10(+3.06%)
Apr 07, 2020 135.07 136.64 132.16 133.89 4,133,493 +0.25(+0.19%)
Apr 06, 2020 134.25 135.42 132.40 133.63 4,407,866 +1.84(+1.40%)
Apr 03, 2020 132.98 136.45 130.66 131.79 4,252,781 -2.38(-1.77%)
Apr 02, 2020 127.72 134.75 125.54 134.17 5,007,127 +5.43(+4.22%)
Apr 01, 2020 126.45 129.46 125.49 128.74 3,494,819 -2.17(-1.66%)
Mar 31, 2020 129.24 134.02 126.94 130.91 8,012,236 +0.26(+0.20%)
Mar 30, 2020 126.33 133.78 125.99 130.64 5,359,279 +4.09(+3.23%)
Mar 27, 2020 123.29 129.86 122.86 126.56 4,998,914 -0.23(-0.18%)
Mar 26, 2020 116.34 128.09 115.07 126.78 7,125,273 +11.71(+10.18%)
Mar 25, 2020 113.35 119.03 112.49 115.07 6,858,551 -0.90(-0.77%)
Mar 24, 2020 116.30 117.58 110.80 115.97 7,234,968 +3.62(+3.23%)
Mar 23, 2020 114.14 119.73 110.47 112.34 7,735,099 -3.16(-2.74%)
Mar 20, 2020 124.72 124.80 113.46 115.50 9,657,665 -10.09(-8.03%)
Mar 19, 2020 134.46 134.93 123.73 125.59 6,946,080 -9.44(-6.99%)
Mar 18, 2020 128.66 135.89 126.53 135.03 7,136,641 -0.10(-0.08%)
Mar 17, 2020 125.71 135.50 123.71 135.13 9,441,111 +13.04(+10.68%)
Mar 16, 2020 123.62 130.87 121.03 122.09 7,014,591 -9.43(-7.17%)
Mar 13, 2020 125.46 131.52 121.27 131.52 7,250,031 +12.60(+10.59%)
Mar 12, 2020 123.42 128.81 118.84 118.92 8,304,172 -13.21(-10.00%)
Mar 11, 2020 131.60 133.85 129.65 132.13 7,642,393 -1.10(-0.83%)
Mar 10, 2020 131.39 133.93 127.13 133.24 6,317,233 +5.16(+4.03%)
Mar 09, 2020 126.47 132.99 125.80 128.07 5,670,909 -5.42(-4.06%)
Mar 06, 2020 128.45 134.34 127.91 133.49 8,488,818 +1.24(+0.93%)
Mar 05, 2020 130.58 133.91 129.78 132.25 7,292,969 -0.22(-0.16%)
Mar 04, 2020 125.54 132.93 125.51 132.47 5,618,364 +9.50(+7.73%)
Mar 03, 2020 125.77 128.01 121.44 122.97 7,350,735 -2.39(-1.90%)
Mar 02, 2020 120.36 125.51 119.10 125.36 7,786,625 +6.33(+5.32%)
Feb 28, 2020 119.26 119.66 114.67 119.02 8,369,814 -2.89(-2.37%)
Feb 27, 2020 125.82 127.08 121.78 121.91 4,549,023 -4.10(-3.25%)
Feb 26, 2020 128.09 129.30 125.80 126.01 4,937,084 -1.77(-1.39%)
Feb 25, 2020 131.11 131.39 127.04 127.78 3,604,714 -2.58(-1.98%)
Feb 24, 2020 131.43 133.61 130.10 130.37 5,009,597 -3.67(-2.74%)
Feb 21, 2020 133.38 134.61 132.42 134.04 3,074,078 +0.04(+0.03%)
Feb 20, 2020 133.65 134.75 133.25 134.00 3,619,983 +1.10(+0.83%)
Feb 19, 2020 133.64 133.85 132.45 132.90 3,266,803 -0.17(-0.13%)
Feb 18, 2020 133.08 133.96 132.61 133.07 3,028,853 -0.10(-0.08%)
Feb 14, 2020 134.24 134.30 132.65 133.17 2,409,859 -0.64(-0.48%)
Feb 13, 2020 134.81 135.64 133.80 133.81 3,661,816 -0.91(-0.68%)
Feb 12, 2020 135.82 136.03 134.71 134.73 4,210,903 -0.69(-0.51%)
Feb 11, 2020 136.81 136.93 134.42 135.42 3,170,384 -1.18(-0.87%)
Feb 10, 2020 132.84 136.64 132.48 136.60 5,210,981 -0.84(-0.61%)
Feb 07, 2020 138.21 138.21 136.48 137.45 2,844,485 -0.84(-0.60%)
Feb 06, 2020 138.70 138.82 137.82 138.28 3,499,140 -0.05(-0.03%)
Feb 05, 2020 135.92 138.34 135.69 138.33 4,325,632 +3.67(+2.73%)
Feb 04, 2020 133.59 135.25 133.10 134.66 3,384,647 +2.29(+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.