Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 132.41 133.17 130.42 132.29 6,782,819 -1.07(-0.80%)
Apr 29, 2020 136.77 136.98 132.90 133.36 6,706,040 -2.96(-2.17%)
Apr 28, 2020 136.78 137.68 134.66 136.32 6,673,896 +1.86(+1.38%)
Apr 27, 2020 134.42 135.21 133.89 134.46 4,007,156 +0.10(+0.07%)
Apr 24, 2020 130.87 134.82 130.65 134.36 4,065,500 +4.10(+3.15%)
Apr 23, 2020 132.50 134.14 130.03 130.26 5,527,709 -2.36(-1.78%)
Apr 22, 2020 132.44 133.67 131.22 132.62 4,084,679 +1.68(+1.28%)
Apr 21, 2020 132.14 132.94 130.59 130.94 4,359,511 -3.61(-2.68%)
Apr 20, 2020 136.94 137.38 134.51 134.55 3,995,372 -3.00(-2.18%)
Apr 17, 2020 137.73 138.00 134.91 137.55 4,866,500 +1.91(+1.41%)
Apr 16, 2020 136.97 136.97 133.85 135.64 4,562,538 +0.61(+0.45%)
Apr 15, 2020 137.14 137.56 133.70 135.03 5,773,106 -3.37(-2.43%)
Apr 14, 2020 133.00 138.63 132.35 138.40 6,277,479 +7.51(+5.74%)
Apr 13, 2020 131.69 133.35 129.43 130.89 3,784,480 -2.74(-2.05%)
Apr 09, 2020 132.09 135.08 131.51 133.63 5,502,500 +1.02(+0.77%)
Apr 08, 2020 129.64 133.29 129.13 132.61 5,241,074 +2.13(+1.63%)
Apr 07, 2020 132.71 135.08 130.29 130.48 6,254,036 -0.68(-0.52%)
Apr 06, 2020 128.66 132.13 125.29 131.16 8,242,007 +6.57(+5.27%)
Apr 03, 2020 123.19 125.37 122.44 124.59 5,552,000 +0.73(+0.59%)
Apr 02, 2020 117.21 125.18 116.48 123.86 6,181,700 +5.74(+4.86%)
Apr 01, 2020 117.27 122.30 115.67 118.12 6,872,829 -1.98(-1.65%)
Mar 31, 2020 124.94 125.69 119.53 120.10 7,091,898 -5.38(-4.29%)
Mar 30, 2020 121.61 125.84 121.51 125.48 6,916,914 +5.02(+4.17%)
Mar 27, 2020 118.57 124.65 117.99 120.46 9,852,400 +0.20(+0.17%)
Mar 26, 2020 112.71 121.80 112.58 120.26 10,377,572 +7.76(+6.90%)
Mar 25, 2020 112.74 116.36 111.04 112.50 9,484,271 -1.34(-1.18%)
Mar 24, 2020 109.93 114.43 109.36 113.84 11,446,806 +8.66(+8.23%)
Mar 23, 2020 106.00 112.87 102.87 105.18 13,926,405 +1.25(+1.20%)
Mar 20, 2020 118.24 118.45 101.42 103.93 13,093,100 -13.41(-11.43%)
Mar 19, 2020 121.43 122.09 116.06 117.34 9,393,486 -3.58(-2.96%)
Mar 18, 2020 120.84 127.72 113.77 120.92 15,250,534 -6.80(-5.32%)
Mar 17, 2020 116.70 127.86 116.39 127.72 14,242,133 +14.63(+12.94%)
Mar 16, 2020 114.69 123.82 112.00 113.09 10,731,999 -14.36(-11.27%)
Mar 13, 2020 120.68 127.59 115.07 127.45 12,007,600 +12.11(+10.50%)
Mar 12, 2020 122.10 125.00 113.59 115.34 12,807,875 -14.41(-11.11%)
Mar 11, 2020 130.58 132.54 127.63 129.75 7,468,645 -4.39(-3.27%)
Mar 10, 2020 132.05 134.57 126.86 134.14 8,258,424 +3.98(+3.06%)
Mar 09, 2020 130.18 133.35 128.18 130.16 8,716,225 -7.10(-5.17%)
Mar 06, 2020 131.56 138.17 131.45 137.26 6,755,000 -0.84(-0.61%)
Mar 05, 2020 138.81 141.42 136.67 138.10 6,579,075 -4.29(-3.01%)
Mar 04, 2020 136.19 142.71 136.01 142.39 7,635,717 +6.81(+5.02%)
Mar 03, 2020 137.19 139.67 134.74 135.58 8,728,296 -2.00(-1.45%)
Mar 02, 2020 132.00 137.77 131.72 137.58 8,503,726 +5.55(+4.20%)
Feb 28, 2020 133.24 133.75 128.35 132.03 14,169,900 -4.34(-3.18%)
Feb 27, 2020 141.41 143.14 136.31 136.37 8,603,458 -5.61(-3.95%)
Feb 26, 2020 142.43 143.75 141.16 141.98 6,157,239 +0.88(+0.62%)
Feb 25, 2020 142.59 144.38 140.57 141.10 7,585,821 -1.54(-1.08%)
Feb 24, 2020 145.86 147.15 142.56 142.64 5,024,527 -3.21(-2.20%)
Feb 21, 2020 145.06 145.92 144.80 145.85 4,271,800 +0.69(+0.48%)
Feb 20, 2020 145.77 145.80 143.95 145.16 2,805,852 -0.37(-0.25%)
Feb 19, 2020 145.62 146.48 145.49 145.53 2,978,259 -0.07(-0.05%)
Feb 18, 2020 147.11 147.20 145.40 145.60 4,938,692 -1.39(-0.95%)
Feb 14, 2020 146.57 147.15 145.94 146.99 3,555,900 +0.52(+0.36%)
Feb 13, 2020 145.25 147.13 143.52 146.47 5,040,937 +0.39(+0.27%)
Feb 12, 2020 146.68 146.74 145.35 146.08 4,204,578 +0.00(+0.00%)
Feb 11, 2020 146.21 146.36 144.87 146.08 3,870,535 +0.42(+0.29%)
Feb 10, 2020 145.93 146.42 145.13 145.66 3,775,571 +0.29(+0.20%)
Feb 07, 2020 144.26 145.72 143.83 145.37 3,138,800 +1.04(+0.72%)
Feb 06, 2020 144.64 145.30 144.07 144.33 3,571,386 +0.03(+0.02%)
Feb 05, 2020 143.68 144.59 143.43 144.30 3,504,851 +1.08(+0.75%)
Feb 04, 2020 143.20 144.06 142.10 143.22 3,494,279 +0.71(+0.50%)
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.
 
bottom clear