Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 207.07 210.62 203.46 209.88 6,501,674 +3.10(+1.50%)
Apr 29, 2020 209.60 209.96 206.38 206.78 3,835,732 -1.74(-0.83%)
Apr 28, 2020 213.19 214.90 207.81 208.52 2,904,269 -4.18(-1.96%)
Apr 27, 2020 207.60 213.19 206.18 212.69 2,818,392 +5.40(+2.60%)
Apr 24, 2020 205.33 207.87 202.49 207.30 2,218,298 +3.32(+1.63%)
Apr 23, 2020 200.99 206.75 200.81 203.98 3,677,548 +2.82(+1.40%)
Apr 22, 2020 204.73 205.30 199.67 201.16 3,242,951 -1.28(-0.63%)
Apr 21, 2020 206.18 206.85 200.91 202.45 3,046,564 -5.13(-2.47%)
Apr 20, 2020 205.47 210.18 203.88 207.58 3,218,892 +1.43(+0.69%)
Apr 17, 2020 207.78 207.92 201.10 206.15 3,264,644 +3.57(+1.76%)
Apr 16, 2020 197.40 203.63 195.84 202.58 2,982,906 +7.98(+4.10%)
Apr 15, 2020 197.39 197.85 192.40 194.59 3,541,381 -4.39(-2.20%)
Apr 14, 2020 193.90 200.31 193.23 198.98 3,451,914 +7.48(+3.91%)
Apr 13, 2020 190.37 192.29 188.76 191.50 2,471,169 +0.05(+0.03%)
Apr 09, 2020 190.73 192.44 189.24 191.44 2,853,286 -0.86(-0.45%)
Apr 08, 2020 183.28 192.86 181.91 192.30 3,261,564 +9.13(+4.99%)
Apr 07, 2020 187.27 188.79 181.90 183.17 2,789,349 -2.46(-1.32%)
Apr 06, 2020 186.00 186.62 181.48 185.63 4,219,726 +5.41(+3.00%)
Apr 03, 2020 181.99 184.02 178.13 180.21 2,600,363 -3.04(-1.66%)
Apr 02, 2020 170.56 183.83 170.39 183.26 4,408,024 +9.71(+5.60%)
Apr 01, 2020 173.33 176.68 171.07 173.55 3,132,091 -4.32(-2.43%)
Mar 31, 2020 178.53 181.82 176.08 177.86 3,338,637 -5.04(-2.76%)
Mar 30, 2020 175.51 183.76 175.51 182.91 3,669,042 +8.96(+5.15%)
Mar 27, 2020 170.57 180.62 170.21 173.95 4,695,676 -0.19(-0.11%)
Mar 26, 2020 169.43 175.22 167.13 174.14 5,884,297 +4.69(+2.77%)
Mar 25, 2020 173.51 176.66 166.70 169.45 6,041,557 -8.07(-4.55%)
Mar 24, 2020 167.98 177.97 166.70 177.52 6,025,646 +14.40(+8.83%)
Mar 23, 2020 165.72 168.41 155.33 163.12 5,011,048 -2.03(-1.23%)
Mar 20, 2020 174.49 177.20 163.19 165.16 6,527,693 -9.22(-5.29%)
Mar 19, 2020 176.34 183.15 171.32 174.38 5,467,338 -5.37(-2.99%)
Mar 18, 2020 174.20 185.03 172.61 179.75 6,379,471 -2.56(-1.41%)
Mar 17, 2020 168.63 185.04 168.14 182.31 6,739,505 +16.80(+10.15%)
Mar 16, 2020 162.02 179.60 160.52 165.51 5,622,009 -11.80(-6.66%)
Mar 13, 2020 166.48 178.25 165.40 177.31 7,869,021 +17.42(+10.90%)
Mar 12, 2020 161.98 172.19 159.47 159.89 5,587,647 -16.34(-9.27%)
Mar 11, 2020 176.34 178.91 171.79 176.23 4,305,577 -5.20(-2.87%)
Mar 10, 2020 178.42 181.70 170.79 181.43 4,478,060 +7.40(+4.25%)
Mar 09, 2020 173.49 178.64 167.35 174.04 4,633,909 -10.77(-5.83%)
Mar 06, 2020 178.95 185.65 178.82 184.81 3,533,981 -1.29(-0.69%)
Mar 05, 2020 182.19 189.85 182.12 186.10 3,630,702 -2.62(-1.39%)
Mar 04, 2020 183.83 188.88 182.15 188.72 4,422,741 +9.38(+5.23%)
Mar 03, 2020 184.54 189.65 177.80 179.35 4,530,826 -6.82(-3.67%)
Mar 02, 2020 175.38 186.32 174.34 186.17 4,837,242 +10.94(+6.24%)
Feb 28, 2020 173.76 178.10 171.24 175.23 6,059,687 -3.31(-1.85%)
Feb 27, 2020 188.56 188.87 178.29 178.54 4,639,148 -9.69(-5.15%)
Feb 26, 2020 189.66 190.12 186.01 188.22 3,777,301 +3.65(+1.98%)
Feb 25, 2020 191.33 192.63 184.08 184.57 4,461,699 -6.58(-3.44%)
Feb 24, 2020 192.91 196.51 189.29 191.16 3,473,057 -4.31(-2.20%)
Feb 21, 2020 194.98 196.35 193.88 195.46 2,333,647 +0.57(+0.29%)
Feb 20, 2020 195.82 196.07 191.71 194.89 1,866,958 -0.72(-0.37%)
Feb 19, 2020 195.59 196.57 194.81 195.61 1,485,626 +1.11(+0.57%)
Feb 18, 2020 196.66 196.83 193.82 194.50 2,207,130 -1.57(-0.80%)
Feb 14, 2020 195.59 196.08 194.19 196.07 1,837,260 +0.39(+0.20%)
Feb 13, 2020 197.39 198.74 195.49 195.68 2,218,123 -2.07(-1.05%)
Feb 12, 2020 199.90 200.57 196.78 197.75 2,868,761 -1.71(-0.86%)
Feb 11, 2020 198.36 199.90 197.57 199.46 2,220,005 +1.34(+0.68%)
Feb 10, 2020 198.75 199.46 197.11 198.12 2,459,312 -1.66(-0.83%)
Feb 07, 2020 201.59 202.26 198.34 199.78 2,634,548 -1.85(-0.92%)
Feb 06, 2020 203.61 203.75 199.79 201.63 2,304,441 -0.43(-0.21%)
Feb 05, 2020 194.91 204.41 194.91 202.06 4,212,194 +8.83(+4.57%)
Feb 04, 2020 192.32 195.01 192.07 193.23 3,173,212 +4.29(+2.27%)
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.