Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 289.96 294.53 288.35 293.80 45,639,623 +6.07(+2.11%)
Apr 29, 2020 284.73 289.67 283.89 287.73 34,255,813 +9.15(+3.28%)
Apr 28, 2020 285.08 285.83 278.20 278.58 27,971,472 -4.59(-1.62%)
Apr 27, 2020 281.80 284.54 279.95 283.17 29,262,222 +0.20(+0.07%)
Apr 24, 2020 277.20 283.01 277.00 282.97 31,627,100 +7.94(+2.89%)
Apr 23, 2020 275.87 281.75 274.87 275.03 31,173,873 -0.70(-0.25%)
Apr 22, 2020 273.61 277.90 272.20 275.73 29,235,674 +7.36(+2.74%)
Apr 21, 2020 276.28 277.25 265.43 268.37 45,228,570 -8.56(-3.09%)
Apr 20, 2020 277.95 281.68 276.85 276.93 32,481,734 -5.87(-2.08%)
Apr 17, 2020 284.69 286.95 276.86 282.80 53,812,400 -3.89(-1.36%)
Apr 16, 2020 287.38 288.20 282.35 286.69 39,133,225 +2.26(+0.79%)
Apr 15, 2020 283.18 286.33 280.63 284.43 32,768,172 -2.62(-0.91%)
Apr 14, 2020 280.00 288.25 278.05 287.05 48,678,923 +13.80(+5.05%)
Apr 13, 2020 268.31 273.70 265.83 273.25 32,711,965 +5.26(+1.96%)
Apr 09, 2020 268.70 270.07 264.70 267.99 40,529,100 +1.92(+0.72%)
Apr 08, 2020 262.74 267.37 261.23 266.07 42,161,843 +6.64(+2.56%)
Apr 07, 2020 269.39 271.70 259.00 259.43 50,682,957 -3.04(-1.16%)
Apr 06, 2020 250.90 263.11 249.38 262.47 50,362,919 +21.06(+8.72%)
Apr 03, 2020 242.80 245.70 238.97 241.41 32,470,000 -3.52(-1.44%)
Apr 02, 2020 240.34 245.15 236.90 244.93 41,451,406 +4.02(+1.67%)
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.