Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 533.73 536.94 529.98 532.57 0 -6.05(-1.12%)
May 28, 2020 532.21 539.62 531.00 538.62 0 +9.66(+1.83%)
May 27, 2020 532.42 533.40 523.26 528.96 0 -2.34(-0.44%)
May 26, 2020 538.40 538.65 529.72 531.30 0 -1.52(-0.29%)
May 25, 2020 528.72 533.56 526.23 532.82 0 +8.44(+1.61%)
May 22, 2020 515.03 525.10 514.32 524.38 0 +1.57(+0.30%)
May 21, 2020 524.22 529.46 522.14 522.81 0 -8.25(-1.55%)
May 20, 2020 517.73 531.31 517.52 531.06 0 +10.61(+2.04%)
May 19, 2020 525.20 525.20 515.00 520.45 0 +0.56(+0.11%)
May 18, 2020 509.19 521.41 508.76 519.89 0 +19.58(+3.91%)
May 15, 2020 507.07 508.33 499.21 500.31 0 +1.28(+0.26%)
May 14, 2020 504.24 506.38 492.42 499.03 0 -13.16(-2.57%)
May 13, 2020 513.45 518.07 510.35 512.19 0 -8.25(-1.59%)
May 12, 2020 517.77 523.64 517.38 520.44 0 +0.11(+0.02%)
May 11, 2020 522.95 525.11 515.53 520.33 0 -0.24(-0.05%)
May 08, 2020 520.30 521.61 517.37 520.57 0 +4.31(+0.83%)
May 07, 2020 508.86 516.26 508.20 516.26 0 +10.71(+2.12%)
May 06, 2020 509.24 510.87 505.15 505.55 0 -4.28(-0.84%)
May 05, 2020 503.85 511.01 499.74 509.83 0 +13.52(+2.72%)
May 04, 2020 496.54 498.81 490.79 496.31 0 -16.61(-3.24%)
Apr 30, 2020 512.92 512.92 512.92 512.92 0 -14.04(-2.66%)
Apr 29, 2020 519.89 527.55 518.50 526.96 0 +6.99(+1.34%)
Apr 28, 2020 512.91 521.57 512.15 519.97 0 +7.78(+1.52%)
Apr 27, 2020 513.04 514.66 509.60 512.19 0 +7.25(+1.44%)
Apr 24, 2020 503.56 511.96 502.42 504.94 0 -7.79(-1.52%)
Apr 23, 2020 509.93 517.35 504.92 512.73 0 +3.11(+0.61%)
Apr 22, 2020 500.67 510.32 499.63 509.62 0 +13.86(+2.80%)
Apr 21, 2020 506.06 506.92 495.62 495.76 0 -17.00(-3.32%)
Apr 20, 2020 508.03 512.76 502.12 512.76 0 +6.94(+1.37%)
Apr 17, 2020 509.76 511.89 504.22 505.82 0 +9.74(+1.96%)
Apr 16, 2020 498.54 499.52 492.76 496.08 0 +4.95(+1.01%)
Apr 15, 2020 506.41 506.78 489.38 491.13 0 -16.61(-3.27%)
Apr 14, 2020 512.17 513.54 505.82 507.74 0 -0.30(-0.06%)
Apr 09, 2020 508.04 508.04 508.04 508.04 0 +7.33(+1.46%)
Apr 08, 2020 496.19 500.71 491.49 500.71 0 +0.86(+0.17%)
Apr 07, 2020 503.97 508.56 494.11 499.85 0 +10.03(+2.05%)
Apr 06, 2020 486.26 491.68 482.69 489.82 0 +18.36(+3.89%)
Apr 03, 2020 475.21 477.13 469.67 471.46 0 -6.82(-1.43%)
Apr 02, 2020 473.98 482.66 468.12 478.28 0 +6.98(+1.48%)
Apr 01, 2020 468.99 475.59 465.29 471.30 0 -12.14(-2.51%)
Mar 31, 2020 480.90 486.04 475.48 483.44 0 +7.46(+1.57%)
Mar 30, 2020 465.75 476.12 455.03 475.98 0 +11.05(+2.38%)
Mar 27, 2020 471.16 474.37 458.03 464.93 0 -18.06(-3.74%)
Mar 26, 2020 463.04 482.99 458.63 482.99 0 +7.59(+1.60%)
Mar 25, 2020 471.44 482.53 454.59 475.40 0 +13.67(+2.96%)
Mar 24, 2020 441.27 461.73 437.54 461.73 0 +38.01(+8.97%)
Mar 23, 2020 411.79 437.15 410.08 423.72 0 -8.26(-1.91%)
Mar 20, 2020 440.10 449.08 429.69 431.98 0 +9.23(+2.18%)
Mar 19, 2020 403.71 425.16 398.46 422.75 0 +18.65(+4.62%)
Mar 18, 2020 410.85 415.85 398.04 404.10 0 -20.16(-4.75%)
Mar 17, 2020 431.65 432.00 401.46 424.26 0 +7.49(+1.80%)
Mar 16, 2020 409.05 421.36 389.60 416.77 0 -16.08(-3.71%)
Mar 13, 2020 451.76 466.84 425.31 432.85 0 +0.75(+0.17%)
Mar 12, 2020 460.95 463.54 428.09 432.10 0 -52.06(-10.75%)
Mar 11, 2020 493.37 497.66 482.19 484.16 0 -0.54(-0.11%)
Mar 10, 2020 498.76 513.23 482.05 484.70 0 -5.96(-1.21%)
Mar 09, 2020 506.95 506.95 485.73 490.66 0 -40.63(-7.65%)
Mar 06, 2020 540.58 543.89 528.56 531.29 0 -21.25(-3.85%)
Mar 05, 2020 561.42 562.26 547.84 552.54 0 -5.19(-0.93%)
Mar 04, 2020 550.49 561.29 547.37 557.73 0 +7.51(+1.36%)
Mar 03, 2020 551.50 561.35 548.04 550.22 0 +8.05(+1.48%)
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.