Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 185.76 186.92 183.78 185.17 2,234,557 -3.90(-2.06%)
Apr 29, 2020 189.32 191.34 188.20 189.08 1,711,754 +0.00(+0.00%)
Apr 28, 2020 185.65 191.22 183.03 189.08 2,492,426 +9.64(+5.37%)
Apr 27, 2020 172.95 180.87 172.75 179.44 1,863,541 +7.11(+4.13%)
Apr 24, 2020 169.51 172.46 167.41 172.33 1,330,150 +4.82(+2.88%)
Apr 23, 2020 167.88 170.41 167.48 167.51 1,355,270 +0.27(+0.16%)
Apr 22, 2020 165.62 168.04 164.55 167.24 1,029,676 +4.40(+2.70%)
Apr 21, 2020 162.68 164.97 161.31 162.84 914,564 -2.68(-1.62%)
Apr 20, 2020 168.21 169.28 165.31 165.52 1,056,592 -5.54(-3.24%)
Apr 17, 2020 169.06 171.54 167.47 171.06 1,322,939 +5.99(+3.63%)
Apr 16, 2020 167.80 168.61 163.02 165.07 962,557 -2.08(-1.24%)
Apr 15, 2020 170.43 170.70 166.18 167.14 1,117,973 -5.88(-3.40%)
Apr 14, 2020 172.25 173.73 169.73 173.02 1,827,001 +5.88(+3.51%)
Apr 13, 2020 168.75 172.35 164.39 167.14 1,345,682 -4.98(-2.89%)
Apr 09, 2020 165.88 172.58 164.61 172.12 2,268,538 +8.66(+5.30%)
Apr 08, 2020 153.09 164.39 151.60 163.46 1,800,889 +11.20(+7.35%)
Apr 07, 2020 155.90 157.70 151.32 152.26 1,530,674 +1.65(+1.09%)
Apr 06, 2020 148.30 151.80 147.33 150.62 1,784,904 +9.69(+6.88%)
Apr 03, 2020 144.79 148.06 140.27 140.92 1,708,536 -4.69(-3.22%)
Apr 02, 2020 140.87 146.39 139.50 145.61 2,598,281 +5.22(+3.72%)
Apr 01, 2020 143.95 144.71 139.06 140.39 2,779,201 -8.74(-5.86%)
Mar 31, 2020 153.25 153.78 148.69 149.12 2,552,811 -5.33(-3.45%)
Mar 30, 2020 153.13 155.58 150.50 154.45 1,853,568 +3.75(+2.49%)
Mar 27, 2020 148.30 155.22 146.81 150.70 1,881,584 -4.03(-2.60%)
Mar 26, 2020 148.03 156.19 146.43 154.73 2,535,145 +9.48(+6.53%)
Mar 25, 2020 144.52 150.25 141.83 145.25 2,335,083 -1.14(-0.78%)
Mar 24, 2020 129.58 147.81 126.35 146.39 3,217,339 +26.56(+22.16%)
Mar 23, 2020 135.24 135.24 119.24 119.83 3,600,570 -15.94(-11.74%)
Mar 20, 2020 152.56 152.57 134.52 135.77 2,869,713 -16.94(-11.09%)
Mar 19, 2020 148.87 157.37 144.96 152.71 2,178,400 +2.92(+1.95%)
Mar 18, 2020 157.88 163.54 137.43 149.79 2,503,484 -12.41(-7.65%)
Mar 17, 2020 160.38 169.09 156.60 162.21 2,916,580 +3.24(+2.03%)
Mar 16, 2020 156.27 165.83 150.63 158.97 2,528,256 -12.90(-7.51%)
Mar 13, 2020 165.66 172.62 156.96 171.87 1,999,556 +14.33(+9.09%)
Mar 12, 2020 166.68 170.27 157.49 157.54 2,706,796 -20.54(-11.53%)
Mar 11, 2020 176.92 179.09 174.00 178.08 2,247,798 -4.08(-2.24%)
Mar 10, 2020 180.35 183.00 172.67 182.16 3,075,739 +6.69(+3.81%)
Mar 09, 2020 174.43 181.32 173.00 175.47 2,180,925 -10.09(-5.44%)
Mar 06, 2020 185.10 186.84 180.28 185.56 1,953,352 -4.30(-2.26%)
Mar 05, 2020 189.27 193.51 188.55 189.85 1,675,358 -5.18(-2.66%)
Mar 04, 2020 188.90 195.22 186.50 195.03 1,988,191 +9.95(+5.37%)
Mar 03, 2020 183.45 188.07 182.30 185.09 3,211,999 +2.58(+1.41%)
Mar 02, 2020 174.38 182.57 173.80 182.51 1,863,132 +10.28(+5.97%)
Feb 28, 2020 170.22 172.38 166.09 172.23 3,588,200 -2.89(-1.65%)
Feb 27, 2020 182.66 183.93 175.08 175.12 2,217,545 -10.45(-5.63%)
Feb 26, 2020 186.60 188.64 185.01 185.58 1,798,185 -0.33(-0.18%)
Feb 25, 2020 192.80 194.15 184.89 185.91 1,347,147 -7.39(-3.82%)
Feb 24, 2020 194.56 196.15 193.05 193.30 1,369,349 -4.75(-2.40%)
Feb 21, 2020 196.44 199.32 196.23 198.05 1,103,972 +1.14(+0.58%)
Feb 20, 2020 200.44 201.62 195.69 196.91 1,257,415 -3.82(-1.90%)
Feb 19, 2020 199.12 201.12 198.74 200.73 1,245,831 +2.51(+1.27%)
Feb 18, 2020 197.75 200.12 195.39 198.22 1,420,512 +0.35(+0.18%)
Feb 14, 2020 198.07 198.65 197.09 197.87 1,443,012 +0.24(+0.12%)
Feb 13, 2020 196.96 199.15 195.96 197.63 1,140,274 +0.23(+0.12%)
Feb 12, 2020 196.28 198.05 195.48 197.40 1,152,486 +2.10(+1.08%)
Feb 11, 2020 195.47 196.50 195.21 195.30 944,051 -0.31(-0.16%)
Feb 10, 2020 195.66 196.35 195.03 195.61 919,332 -0.67(-0.34%)
Feb 07, 2020 197.56 198.05 195.77 196.28 871,800 -1.40(-0.71%)
Feb 06, 2020 197.10 197.74 195.95 197.68 1,294,559 +0.77(+0.39%)
Feb 05, 2020 195.49 197.10 193.27 196.91 1,512,830 +2.72(+1.40%)
Feb 04, 2020 193.11 195.26 192.55 194.19 1,455,060 +1.83(+0.95%)
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.