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 48,678,369 +13.80(+5.05%)
Apr 13, 2020 268.31 273.70 265.83 273.25 32,711,928 +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 42,161,969 +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 41,451,408 +4.02(+1.67%)
Apr 01, 2020 246.50 248.72 239.13 240.91 44,016,329 -13.38(-5.26%)
Mar 31, 2020 255.60 262.49 252.00 254.29 49,198,961 -0.52(-0.20%)
Mar 30, 2020 250.74 255.52 249.40 254.81 41,968,703 +7.07(+2.85%)
Mar 27, 2020 252.75 255.87 247.05 247.74 51,054,100 -9.79(-3.80%)
Mar 26, 2020 247.20 258.68 246.36 257.53 63,078,831 +12.01(+4.89%)
Mar 25, 2020 250.75 258.25 244.30 245.52 75,836,026 -0.99(-0.40%)
Mar 24, 2020 236.36 247.69 234.30 246.51 71,755,747 +22.14(+9.87%)
Mar 23, 2020 228.08 228.50 212.61 224.37 84,064,614 -4.87(-2.12%)
Mar 20, 2020 247.18 251.83 228.00 229.24 100,423,300 -15.54(-6.35%)
Mar 19, 2020 247.38 252.84 242.61 244.78 67,917,356 -1.66(-0.67%)
Mar 18, 2020 239.77 250.00 237.12 246.44 74,902,385 -6.42(-2.54%)
Mar 17, 2020 247.51 257.61 238.40 252.86 80,934,362 +7.86(+3.21%)
Mar 16, 2020 241.95 259.08 240.00 245.00 80,507,790 -32.97(-11.86%)
Mar 13, 2020 264.89 279.92 252.95 277.97 92,683,000 +36.44(+15.09%)
Mar 12, 2020 255.94 270.00 241.53 241.53 104,431,971 -33.90(-12.31%)
Mar 11, 2020 277.39 281.22 271.86 275.43 64,003,605 -9.91(-3.47%)
Mar 10, 2020 277.14 286.44 269.37 285.34 71,261,425 +19.17(+7.20%)
Mar 09, 2020 263.75 278.09 263.00 266.17 71,440,919 -22.86(-7.91%)
Mar 06, 2020 282.00 290.82 281.23 289.03 56,544,200 -3.89(-1.33%)
Mar 05, 2020 295.52 299.55 291.41 292.92 46,772,736 -9.82(-3.24%)
Mar 04, 2020 296.44 303.40 293.13 302.74 54,666,331 +13.42(+4.64%)
Mar 03, 2020 303.67 304.00 285.80 289.32 79,688,160 -9.49(-3.18%)
Mar 02, 2020 282.28 301.44 277.72 298.81 85,163,393 +25.45(+9.31%)
Feb 28, 2020 257.26 278.41 256.37 273.36 106,721,200 -0.16(-0.06%)
Feb 27, 2020 281.10 286.00 272.96 273.52 79,835,994 -19.13(-6.54%)
Feb 26, 2020 286.53 297.88 286.50 292.65 49,513,447 +4.35(+1.51%)
Feb 25, 2020 300.95 302.53 286.13 288.30 57,569,731 -9.88(-3.31%)
Feb 24, 2020 297.26 304.18 289.23 298.18 55,402,012 -14.87(-4.75%)
Feb 21, 2020 318.62 320.45 310.50 313.05 32,426,400 -6.55(-2.05%)
Feb 20, 2020 322.63 324.65 318.21 319.60 25,055,182 -4.02(-1.24%)
Feb 19, 2020 320.00 324.57 320.00 323.62 23,449,055 +4.62(+1.45%)
Feb 18, 2020 315.36 319.75 314.61 319.00 38,140,462 -5.95(-1.83%)
Feb 14, 2020 324.74 325.98 322.85 324.95 20,028,400 +0.08(+0.02%)
Feb 13, 2020 324.19 326.22 323.35 324.87 23,625,894 -2.33(-0.71%)
Feb 12, 2020 321.47 327.22 321.47 327.20 28,238,079 +7.59(+2.37%)
Feb 11, 2020 323.60 323.90 318.71 319.61 23,550,331 -1.94(-0.60%)
Feb 10, 2020 314.18 321.55 313.85 321.55 27,275,314 +1.52(+0.47%)
Feb 07, 2020 322.37 323.40 318.00 320.03 29,421,000 -5.18(-1.59%)
Feb 06, 2020 322.57 325.22 320.26 325.21 26,227,980 +3.76(+1.17%)
Feb 05, 2020 323.52 324.76 318.95 321.45 29,662,013 +2.60(+0.82%)
Feb 04, 2020 315.31 319.64 313.63 318.85 34,071,233 +10.19(+3.30%)
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.