Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 225.20 227.49 222.88 225.09 23,322,400 -0.37(-0.16%)
May 28, 2020 224.30 231.63 224.00 225.46 29,388,840 -3.68(-1.61%)
May 27, 2020 229.07 230.56 221.13 229.14 34,657,324 -3.06(-1.32%)
May 26, 2020 239.77 240.90 231.67 232.20 33,168,168 -2.71(-1.15%)
May 22, 2020 231.51 235.99 228.74 234.91 33,925,500 +3.56(+1.54%)
May 21, 2020 234.72 237.20 231.20 231.35 47,747,220 +1.38(+0.60%)
May 20, 2020 223.50 231.34 223.19 229.97 50,121,960 +13.09(+6.04%)
May 19, 2020 213.27 220.49 212.83 216.88 31,829,536 +3.69(+1.73%)
May 18, 2020 212.15 214.64 210.94 213.19 20,163,180 +2.31(+1.10%)
May 15, 2020 205.27 211.34 204.12 210.88 19,383,100 +4.07(+1.97%)
May 14, 2020 202.56 206.93 200.69 206.81 17,175,366 +1.71(+0.83%)
May 13, 2020 209.43 210.78 202.11 205.10 20,667,368 -5.00(-2.38%)
May 12, 2020 213.29 215.27 210.00 210.10 14,686,589 -3.08(-1.44%)
May 11, 2020 210.89 215.00 210.37 213.18 12,901,769 +0.83(+0.39%)
May 08, 2020 212.24 213.21 210.85 212.35 12,524,000 +1.09(+0.52%)
May 07, 2020 211.16 211.60 209.04 211.26 15,144,228 +2.79(+1.34%)
May 06, 2020 208.12 211.60 206.66 208.47 21,853,700 +1.40(+0.68%)
May 05, 2020 207.02 210.38 206.50 207.07 21,060,442 +1.81(+0.88%)
May 04, 2020 200.20 205.91 198.76 205.26 19,247,112 +2.99(+1.48%)
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.