Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 146.91 148.60 145.10 146.38 4,408,522 -0.49(-0.33%)
Apr 29, 2020 149.34 149.59 146.41 146.88 3,423,566 -2.03(-1.36%)
Apr 28, 2020 152.35 153.33 148.23 148.90 3,454,931 -3.78(-2.47%)
Apr 27, 2020 155.24 155.72 152.14 152.68 3,391,549 -1.55(-1.01%)
Apr 24, 2020 153.35 156.10 152.03 154.23 4,663,164 +2.84(+1.88%)
Apr 23, 2020 148.79 153.88 145.78 151.39 6,013,422 +3.05(+2.05%)
Apr 22, 2020 146.35 148.88 145.37 148.34 3,463,721 +3.82(+2.65%)
Apr 21, 2020 147.11 147.48 143.33 144.52 4,511,076 -4.85(-3.25%)
Apr 20, 2020 148.27 151.65 147.30 149.37 2,706,780 +0.47(+0.32%)
Apr 17, 2020 147.12 149.25 144.86 148.89 3,919,035 +2.42(+1.65%)
Apr 16, 2020 144.73 147.28 143.88 146.47 3,710,748 +3.36(+2.35%)
Apr 15, 2020 140.99 145.21 140.58 143.11 3,818,222 +0.07(+0.05%)
Apr 14, 2020 139.42 143.46 136.36 143.04 4,023,844 +6.33(+4.63%)
Apr 13, 2020 137.23 138.76 135.25 136.71 2,418,209 -1.24(-0.90%)
Apr 09, 2020 136.79 138.58 135.89 137.95 4,664,537 -0.46(-0.33%)
Apr 08, 2020 134.47 139.39 133.00 138.41 4,232,796 +4.11(+3.06%)
Apr 07, 2020 135.49 137.07 132.57 134.31 4,120,631 +0.26(+0.19%)
Apr 06, 2020 134.67 135.84 132.81 134.05 4,394,150 +1.84(+1.40%)
Apr 03, 2020 133.40 136.88 131.07 132.20 4,239,547 -2.38(-1.77%)
Apr 02, 2020 128.12 135.18 125.93 134.59 4,991,546 +5.45(+4.22%)
Apr 01, 2020 126.85 129.87 125.88 129.14 3,483,944 -2.18(-1.66%)
Mar 31, 2020 129.65 134.44 127.34 131.31 7,987,304 +0.26(+0.20%)
Mar 30, 2020 126.72 134.20 126.38 131.05 5,342,603 +4.10(+3.23%)
Mar 27, 2020 123.67 130.26 123.25 126.95 4,983,359 -0.23(-0.18%)
Mar 26, 2020 116.71 128.49 115.43 127.18 7,103,101 +11.75(+10.18%)
Mar 25, 2020 113.71 119.41 112.84 115.43 6,837,209 -0.90(-0.77%)
Mar 24, 2020 116.66 117.95 111.14 116.33 7,212,456 +3.63(+3.23%)
Mar 23, 2020 114.49 120.11 110.81 112.69 7,711,030 -3.17(-2.74%)
Mar 20, 2020 125.10 125.19 113.81 115.86 9,627,614 -10.12(-8.03%)
Mar 19, 2020 134.88 135.35 124.12 125.98 6,924,466 -9.47(-6.99%)
Mar 18, 2020 129.06 136.31 126.92 135.45 7,114,434 -0.11(-0.08%)
Mar 17, 2020 126.10 135.92 124.10 135.56 9,411,733 +13.08(+10.68%)
Mar 16, 2020 124.01 131.28 121.40 122.47 6,992,764 -9.46(-7.17%)
Mar 13, 2020 125.85 131.93 121.64 131.93 7,227,471 +12.64(+10.59%)
Mar 12, 2020 123.81 129.21 119.21 119.29 8,278,332 -13.25(-10.00%)
Mar 11, 2020 132.01 134.27 130.06 132.54 7,618,612 -1.11(-0.83%)
Mar 10, 2020 131.80 134.35 127.53 133.65 6,297,575 +5.18(+4.03%)
Mar 09, 2020 126.86 133.41 126.19 128.47 5,653,263 -5.43(-4.06%)
Mar 06, 2020 128.85 134.76 128.31 133.91 8,462,404 +1.24(+0.94%)
Mar 05, 2020 130.99 134.33 130.19 132.67 7,270,275 -0.22(-0.16%)
Mar 04, 2020 125.93 133.34 125.90 132.88 5,600,881 +9.53(+7.73%)
Mar 03, 2020 126.16 128.41 121.82 123.35 7,327,862 -2.40(-1.90%)
Mar 02, 2020 120.74 125.90 119.47 125.75 7,762,396 +6.35(+5.32%)
Feb 28, 2020 119.63 120.03 115.02 119.40 8,343,770 -2.90(-2.37%)
Feb 27, 2020 126.21 127.48 122.16 122.29 4,534,868 -4.11(-3.25%)
Feb 26, 2020 128.49 129.71 126.19 126.40 4,921,721 -1.78(-1.39%)
Feb 25, 2020 131.52 131.80 127.43 128.18 3,593,497 -2.59(-1.98%)
Feb 24, 2020 131.84 134.03 130.51 130.77 4,994,009 -3.68(-2.74%)
Feb 21, 2020 133.79 135.03 132.84 134.46 3,064,513 +0.04(+0.03%)
Feb 20, 2020 134.07 135.18 133.66 134.42 3,608,718 +1.11(+0.83%)
Feb 19, 2020 134.06 134.27 132.87 133.31 3,256,638 -0.17(-0.13%)
Feb 18, 2020 133.49 134.38 133.03 133.48 3,019,429 -0.10(-0.08%)
Feb 14, 2020 134.66 134.72 133.06 133.59 2,402,361 -0.64(-0.48%)
Feb 13, 2020 135.23 136.07 134.22 134.23 3,650,422 -0.92(-0.68%)
Feb 12, 2020 136.24 136.46 135.13 135.15 4,197,801 -0.70(-0.51%)
Feb 11, 2020 137.24 137.36 134.84 135.84 3,160,519 -1.19(-0.87%)
Feb 10, 2020 133.25 137.07 132.90 137.03 5,194,767 -0.85(-0.62%)
Feb 07, 2020 138.64 138.64 136.91 137.88 2,835,634 -0.84(-0.60%)
Feb 06, 2020 139.13 139.25 138.25 138.72 3,488,253 -0.05(-0.03%)
Feb 05, 2020 136.34 138.77 136.11 138.76 4,312,173 +3.68(+2.73%)
Feb 04, 2020 134.01 135.68 133.52 135.08 3,374,116 +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.