Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 217.68 217.93 211.00 211.79 866,491 -8.71(-3.95%)
Apr 29, 2020 213.00 221.59 211.25 220.49 1,044,376 +12.20(+5.86%)
Apr 28, 2020 209.35 213.09 204.70 208.29 1,274,132 +5.44(+2.68%)
Apr 27, 2020 192.55 203.41 190.94 202.85 680,337 +11.73(+6.14%)
Apr 24, 2020 192.17 193.49 189.29 191.12 796,985 +0.73(+0.38%)
Apr 23, 2020 189.19 194.34 189.19 190.39 1,001,106 +1.89(+1.00%)
Apr 22, 2020 184.83 189.80 184.07 188.50 700,969 +6.63(+3.64%)
Apr 21, 2020 181.25 183.20 179.47 181.88 731,561 -3.25(-1.76%)
Apr 20, 2020 190.96 193.38 184.46 185.13 811,902 -9.79(-5.02%)
Apr 17, 2020 189.98 195.48 187.71 194.92 850,508 +12.91(+7.09%)
Apr 16, 2020 180.75 182.48 178.05 182.01 799,608 +3.41(+1.91%)
Apr 15, 2020 187.85 188.09 177.68 178.60 958,600 -13.97(-7.25%)
Apr 14, 2020 191.57 194.72 189.65 192.57 885,071 +6.32(+3.39%)
Apr 13, 2020 189.75 189.85 182.79 186.25 797,780 -3.49(-1.84%)
Apr 09, 2020 188.98 197.77 188.56 189.74 978,713 +6.04(+3.29%)
Apr 08, 2020 179.95 185.19 177.11 183.70 987,799 +6.22(+3.50%)
Apr 07, 2020 182.14 186.49 176.96 177.48 1,687,506 +6.12(+3.57%)
Apr 06, 2020 161.35 172.42 160.66 171.36 1,406,683 +14.57(+9.29%)
Apr 03, 2020 155.87 159.92 154.85 156.79 1,055,698 -0.92(-0.58%)
Apr 02, 2020 152.99 159.72 151.70 157.71 1,505,473 +2.39(+1.54%)
Apr 01, 2020 157.95 159.80 153.28 155.32 1,167,000 -10.05(-6.08%)
Mar 31, 2020 170.41 171.45 164.14 165.38 1,690,147 -6.90(-4.01%)
Mar 30, 2020 173.66 175.29 167.41 172.28 1,124,673 -1.07(-0.62%)
Mar 27, 2020 178.95 179.25 171.85 173.35 1,053,289 -10.51(-5.72%)
Mar 26, 2020 185.56 189.02 174.28 183.86 1,813,364 +0.24(+0.13%)
Mar 25, 2020 166.33 191.48 161.22 183.62 1,756,755 +17.69(+10.66%)
Mar 24, 2020 158.31 170.67 157.82 165.93 1,440,965 +15.98(+10.66%)
Mar 23, 2020 169.20 169.20 147.34 149.95 1,720,788 -17.21(-10.30%)
Mar 20, 2020 172.01 180.84 159.77 167.16 2,695,650 -7.55(-4.32%)
Mar 19, 2020 168.25 176.98 153.13 174.71 1,497,474 +4.79(+2.82%)
Mar 18, 2020 165.71 174.13 155.80 169.92 2,004,988 -29.73(-14.89%)
Mar 17, 2020 197.21 201.11 186.98 199.65 1,967,317 +6.31(+3.26%)
Mar 16, 2020 188.62 198.28 188.62 193.34 1,823,573 -39.21(-16.86%)
Mar 13, 2020 222.69 233.02 213.48 232.55 1,312,946 +17.08(+7.93%)
Mar 12, 2020 221.48 225.33 204.54 215.47 2,034,813 -23.60(-9.87%)
Mar 11, 2020 248.21 250.45 234.55 239.07 696,571 -17.19(-6.71%)
Mar 10, 2020 245.61 256.73 241.77 256.27 954,857 +16.78(+7.01%)
Mar 09, 2020 247.25 248.00 237.36 239.48 1,166,224 -20.51(-7.89%)
Mar 06, 2020 252.88 261.37 251.66 259.99 875,018 -2.60(-0.99%)
Mar 05, 2020 265.62 270.43 259.80 262.59 682,779 -10.57(-3.87%)
Mar 04, 2020 267.84 273.18 263.02 273.16 714,138 +13.12(+5.04%)
Mar 03, 2020 264.83 273.65 258.60 260.04 938,273 -6.90(-2.59%)
Mar 02, 2020 254.01 267.09 252.50 266.94 1,108,075 +12.28(+4.82%)
Feb 28, 2020 243.95 255.41 243.45 254.66 1,458,223 -2.68(-1.04%)
Feb 27, 2020 265.22 267.75 257.12 257.35 977,031 -13.71(-5.06%)
Feb 26, 2020 269.09 274.07 268.85 271.06 740,916 +3.85(+1.44%)
Feb 25, 2020 275.06 276.57 266.65 267.21 916,877 -7.90(-2.87%)
Feb 24, 2020 272.69 277.18 271.58 275.11 620,354 -4.96(-1.77%)
Feb 21, 2020 281.54 283.30 279.01 280.08 523,921 -4.14(-1.46%)
Feb 20, 2020 288.81 290.78 283.27 284.22 612,803 -6.26(-2.16%)
Feb 19, 2020 290.05 291.01 289.02 290.48 310,013 +1.67(+0.58%)
Feb 18, 2020 287.31 288.97 285.30 288.81 404,973 +1.56(+0.54%)
Feb 14, 2020 285.19 287.60 283.91 287.26 276,310 +2.65(+0.93%)
Feb 13, 2020 282.04 286.53 282.04 284.60 463,053 +0.94(+0.33%)
Feb 12, 2020 281.19 284.41 279.97 283.67 436,890 +3.46(+1.24%)
Feb 11, 2020 280.73 281.40 279.04 280.20 275,621 +0.83(+0.30%)
Feb 10, 2020 278.40 279.58 276.12 279.37 403,225 +0.99(+0.36%)
Feb 07, 2020 278.43 280.93 277.51 278.38 383,357 -1.98(-0.70%)
Feb 06, 2020 279.23 281.39 278.15 280.35 459,528 +2.20(+0.79%)
Feb 05, 2020 276.70 278.67 275.36 278.15 603,821 +5.14(+1.88%)
Feb 04, 2020 272.43 273.90 270.23 273.01 555,014 +3.77(+1.40%)
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.