Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 186.02 192.16 183.82 184.16 315,504 -5.79(-3.05%)
Apr 29, 2020 193.70 194.26 187.37 189.95 285,904 +1.32(+0.70%)
Apr 28, 2020 194.49 196.17 188.02 188.63 182,462 -3.36(-1.75%)
Apr 27, 2020 189.58 193.98 187.46 191.99 186,106 +5.49(+2.94%)
Apr 24, 2020 190.93 191.03 186.00 186.50 217,700 -4.53(-2.37%)
Apr 23, 2020 191.77 194.03 187.05 191.03 229,458 -1.47(-0.76%)
Apr 22, 2020 191.07 195.93 190.66 192.50 217,524 +6.47(+3.48%)
Apr 21, 2020 193.46 193.74 182.49 186.03 222,823 -9.60(-4.91%)
Apr 20, 2020 195.18 199.73 192.58 195.63 264,840 -2.94(-1.48%)
Apr 17, 2020 213.96 215.50 194.02 198.57 493,100 -15.24(-7.13%)
Apr 16, 2020 209.56 218.44 206.48 213.81 440,908 +7.90(+3.84%)
Apr 15, 2020 197.55 208.00 193.29 205.91 401,879 +6.99(+3.51%)
Apr 14, 2020 204.08 206.10 195.00 198.92 322,940 +2.56(+1.30%)
Apr 13, 2020 191.71 198.97 190.15 196.36 259,464 +4.47(+2.33%)
Apr 09, 2020 187.96 193.09 183.82 191.89 250,700 +7.34(+3.98%)
Apr 08, 2020 177.13 186.49 174.34 184.55 296,249 +10.10(+5.79%)
Apr 07, 2020 186.68 189.99 172.27 174.45 284,738 -9.88(-5.36%)
Apr 06, 2020 181.60 186.56 177.93 184.33 201,398 +7.67(+4.34%)
Apr 03, 2020 176.66 180.64 172.45 176.66 179,700 -2.27(-1.27%)
Apr 02, 2020 171.85 183.41 170.72 178.93 222,925 +6.01(+3.48%)
Apr 01, 2020 177.77 185.67 172.00 172.92 274,704 -10.62(-5.79%)
Mar 31, 2020 178.79 187.68 169.32 183.54 279,455 +3.59(+1.99%)
Mar 30, 2020 170.16 182.58 162.15 179.95 245,780 +13.94(+8.40%)
Mar 27, 2020 160.35 167.82 156.17 166.01 251,600 -0.59(-0.35%)
Mar 26, 2020 162.64 169.28 153.15 166.60 422,612 +4.89(+3.02%)
Mar 25, 2020 180.02 185.86 154.17 161.71 582,407 -18.53(-10.28%)
Mar 24, 2020 179.19 181.67 169.00 180.24 361,741 +12.04(+7.16%)
Mar 23, 2020 174.28 176.19 157.62 168.20 348,307 -1.47(-0.87%)
Mar 20, 2020 184.49 190.40 167.00 169.67 612,000 -14.48(-7.86%)
Mar 19, 2020 161.14 188.76 159.50 184.15 665,172 +21.66(+13.33%)
Mar 18, 2020 143.32 164.26 143.32 162.49 480,119 +9.86(+6.46%)
Mar 17, 2020 140.16 153.35 132.95 152.63 368,434 +15.42(+11.24%)
Mar 16, 2020 146.06 154.43 135.19 137.21 310,753 -28.76(-17.33%)
Mar 13, 2020 160.12 165.98 148.89 165.97 284,400 +11.71(+7.59%)
Mar 12, 2020 158.54 160.67 151.13 154.26 421,421 -16.21(-9.51%)
Mar 11, 2020 171.81 175.57 168.54 170.47 370,806 -4.60(-2.63%)
Mar 10, 2020 171.69 176.54 166.47 175.07 280,186 +8.37(+5.02%)
Mar 09, 2020 165.97 169.27 161.57 166.70 361,013 -7.60(-4.36%)
Mar 06, 2020 163.16 175.50 162.43 174.30 355,000 +6.12(+3.64%)
Mar 05, 2020 170.98 173.36 165.61 168.18 284,582 -7.77(-4.42%)
Mar 04, 2020 171.24 176.75 171.01 175.95 237,621 +7.62(+4.53%)
Mar 03, 2020 176.12 180.59 166.75 168.33 301,952 -8.09(-4.59%)
Mar 02, 2020 174.53 176.89 171.20 176.42 331,132 +2.41(+1.38%)
Feb 28, 2020 181.71 181.85 169.55 174.01 540,100 -12.28(-6.59%)
Feb 27, 2020 186.38 196.33 184.58 186.29 419,123 -2.58(-1.37%)
Feb 26, 2020 187.00 191.58 186.40 188.87 242,540 +3.63(+1.96%)
Feb 25, 2020 191.88 194.23 184.44 185.24 216,183 -6.44(-3.36%)
Feb 24, 2020 186.87 193.65 186.06 191.68 202,251 -2.35(-1.21%)
Feb 21, 2020 194.42 195.40 192.57 194.03 206,300 -0.09(-0.05%)
Feb 20, 2020 194.11 195.29 189.66 194.12 252,758 +0.31(+0.16%)
Feb 19, 2020 185.00 201.20 183.00 193.81 624,685 -8.21(-4.06%)
Feb 18, 2020 199.00 202.76 198.20 202.02 377,080 +4.14(+2.09%)
Feb 14, 2020 200.48 201.37 197.27 197.88 173,000 -3.13(-1.56%)
Feb 13, 2020 197.89 201.85 197.75 201.01 184,864 +2.20(+1.11%)
Feb 12, 2020 196.61 200.29 194.93 198.81 240,147 +3.68(+1.89%)
Feb 11, 2020 194.03 196.88 192.14 195.13 209,882 +2.46(+1.28%)
Feb 10, 2020 188.80 192.74 188.41 192.67 143,647 +3.90(+2.07%)
Feb 07, 2020 189.34 189.87 187.24 188.77 168,000 -0.08(-0.04%)
Feb 06, 2020 186.33 189.05 183.52 188.85 104,319 +2.58(+1.39%)
Feb 05, 2020 184.88 186.95 184.20 186.27 167,467 +3.78(+2.07%)
Feb 04, 2020 181.76 184.18 180.81 182.49 152,945 +3.37(+1.88%)
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.