Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 165.07 177.28 163.62 171.55 3,669,400 +9.25(+5.70%)
May 28, 2020 154.14 166.46 150.57 162.30 2,560,797 +8.41(+5.46%)
May 27, 2020 156.71 157.50 144.51 153.89 3,083,884 -4.19(-2.65%)
May 26, 2020 167.35 168.59 157.79 158.08 2,487,814 -7.61(-4.59%)
May 22, 2020 162.53 166.38 160.42 165.69 1,590,700 +2.19(+1.34%)
May 21, 2020 162.67 164.95 156.42 163.50 1,859,301 +0.83(+0.51%)
May 20, 2020 167.93 168.24 154.52 162.67 2,975,514 +1.28(+0.79%)
May 19, 2020 156.20 166.99 154.30 161.39 3,725,599 +7.55(+4.91%)
May 18, 2020 173.00 174.93 150.02 153.84 6,112,254 -19.26(-11.13%)
May 15, 2020 166.95 176.00 165.00 173.10 3,642,200 +0.16(+0.09%)
May 14, 2020 177.05 180.00 171.12 172.94 3,930,665 -10.64(-5.80%)
May 13, 2020 185.12 189.97 175.32 183.58 3,700,802 -0.08(-0.04%)
May 12, 2020 192.24 197.06 183.46 183.66 3,198,559 -6.61(-3.47%)
May 11, 2020 186.47 192.73 184.05 190.27 2,597,722 +2.22(+1.18%)
May 08, 2020 179.00 190.96 175.78 188.05 5,524,200 +11.16(+6.31%)
May 07, 2020 178.64 182.37 170.92 176.89 5,200,794 -3.92(-2.17%)
May 06, 2020 166.20 182.44 163.18 180.81 7,282,137 +14.93(+9.00%)
May 05, 2020 175.07 181.39 160.33 165.88 17,693,620 +31.77(+23.69%)
May 04, 2020 124.70 134.50 122.51 134.11 4,914,245 +11.61(+9.48%)
May 01, 2020 120.67 127.48 119.70 122.50 3,723,200 -1.54(-1.24%)
Apr 30, 2020 127.42 132.90 123.93 124.04 3,208,732 -5.90(-4.54%)
Apr 29, 2020 124.06 132.64 122.30 129.94 2,868,519 +6.26(+5.06%)
Apr 28, 2020 130.33 130.33 122.31 123.68 4,775,687 -5.13(-3.98%)
Apr 27, 2020 118.35 134.80 117.24 128.81 6,846,168 +6.40(+5.23%)
Apr 24, 2020 107.77 123.76 107.51 122.41 8,400,000 +17.78(+16.99%)
Apr 23, 2020 97.71 106.53 97.71 104.63 3,682,908 +8.26(+8.57%)
Apr 22, 2020 99.69 100.28 93.11 96.37 2,382,497 +0.53(+0.55%)
Apr 21, 2020 100.04 104.34 94.20 95.84 4,170,327 -5.09(-5.04%)
Apr 20, 2020 89.14 105.19 88.61 100.93 6,891,896 +10.85(+12.04%)
Apr 17, 2020 83.41 90.16 83.41 90.08 2,687,700 +6.82(+8.19%)
Apr 16, 2020 80.96 85.76 78.26 83.26 3,383,727 +2.18(+2.69%)
Apr 15, 2020 80.21 85.00 79.25 81.08 3,264,530 -5.00(-5.81%)
Apr 14, 2020 83.52 88.99 82.00 86.08 4,785,684 +4.57(+5.61%)
Apr 13, 2020 77.63 82.47 73.02 81.51 3,196,117 +4.66(+6.06%)
Apr 09, 2020 79.91 85.31 76.25 76.85 4,575,500 -0.92(-1.18%)
Apr 08, 2020 73.77 83.38 72.50 77.77 5,288,625 +0.30(+0.39%)
Apr 07, 2020 76.90 79.79 73.84 77.47 8,395,764 +5.97(+8.35%)
Apr 06, 2020 69.30 76.47 64.18 71.50 11,240,983 +20.87(+41.22%)
Apr 03, 2020 47.71 52.73 47.65 50.63 4,818,600 +3.39(+7.18%)
Apr 02, 2020 47.01 51.84 45.77 47.24 3,685,920 -0.96(-1.99%)
Apr 01, 2020 49.76 51.82 45.52 48.20 5,211,979 -5.24(-9.81%)
Mar 31, 2020 51.37 55.39 50.58 53.44 5,580,004 +1.43(+2.75%)
Mar 30, 2020 46.41 53.97 43.61 52.01 4,148,161 +5.71(+12.33%)
Mar 27, 2020 51.34 51.52 45.05 46.30 5,310,600 -8.78(-15.94%)
Mar 26, 2020 54.56 61.29 52.11 55.08 6,165,636 +3.75(+7.31%)
Mar 25, 2020 47.83 55.95 44.56 51.33 9,179,956 +7.85(+18.05%)
Mar 24, 2020 33.92 44.24 33.29 43.48 7,111,979 +13.04(+42.84%)
Mar 23, 2020 27.11 30.76 26.25 30.44 4,611,623 +3.20(+11.75%)
Mar 20, 2020 25.19 29.90 24.49 27.24 7,192,900 +3.72(+15.82%)
Mar 19, 2020 24.52 26.23 21.70 23.52 5,621,957 -1.40(-5.62%)
Mar 18, 2020 27.39 28.01 23.12 24.92 5,686,635 -5.73(-18.69%)
Mar 17, 2020 31.61 31.62 24.82 30.65 6,923,369 +0.19(+0.62%)
Mar 16, 2020 33.43 38.39 30.05 30.46 4,577,560 -8.54(-21.90%)
Mar 13, 2020 36.10 39.02 32.71 39.00 4,337,800 +6.00(+18.18%)
Mar 12, 2020 41.81 43.54 32.51 33.00 5,759,005 -12.01(-26.68%)
Mar 11, 2020 48.82 50.59 44.09 45.01 3,938,541 -4.19(-8.52%)
Mar 10, 2020 51.81 52.30 47.10 49.20 3,135,554 -0.62(-1.24%)
Mar 09, 2020 53.03 56.05 48.50 49.82 3,782,547 -8.85(-15.08%)
Mar 06, 2020 58.26 59.69 56.83 58.67 2,483,400 -1.70(-2.82%)
Mar 05, 2020 59.83 61.43 58.74 60.37 3,393,226 -0.90(-1.47%)
Mar 04, 2020 63.02 63.90 59.58 61.27 2,946,054 -0.93(-1.50%)
Mar 03, 2020 62.26 64.89 59.84 62.20 3,936,856 +0.43(+0.70%)
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.