Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 191.60 197.76 191.07 196.95 828,591 +4.02(+2.08%)
Jun 29, 2020 195.04 196.35 191.69 192.93 566,123 -1.62(-0.83%)
Jun 26, 2020 198.17 201.35 193.43 194.55 1,366,300 -4.76(-2.39%)
Jun 25, 2020 191.81 199.93 190.92 199.31 836,735 +8.46(+4.43%)
Jun 24, 2020 192.08 193.00 190.24 190.85 1,094,702 -3.13(-1.61%)
Jun 23, 2020 195.42 195.91 193.75 193.98 650,285 +0.31(+0.16%)
Jun 22, 2020 188.15 195.19 188.15 193.67 1,037,847 +4.82(+2.55%)
Jun 19, 2020 197.73 199.60 188.44 188.85 1,772,400 -7.27(-3.71%)
Jun 18, 2020 196.09 200.52 195.52 196.12 655,342 -1.23(-0.62%)
Jun 17, 2020 191.54 199.32 191.54 197.35 752,648 +5.72(+2.98%)
Jun 16, 2020 193.48 194.62 189.61 191.63 713,911 +2.27(+1.20%)
Jun 15, 2020 181.57 190.66 181.57 189.36 477,435 +2.59(+1.39%)
Jun 12, 2020 189.56 190.56 182.14 186.77 788,700 +1.02(+0.55%)
Jun 11, 2020 194.40 196.44 185.32 185.75 754,770 -13.36(-6.71%)
Jun 10, 2020 200.01 201.17 197.42 199.11 929,425 -1.90(-0.95%)
Jun 09, 2020 202.46 204.16 199.71 201.01 694,941 -3.01(-1.48%)
Jun 08, 2020 205.12 206.72 202.61 204.02 824,044 -2.79(-1.35%)
Jun 05, 2020 208.13 209.93 205.82 206.81 604,400 +2.76(+1.35%)
Jun 04, 2020 203.35 204.96 202.47 204.05 595,787 -0.84(-0.41%)
Jun 03, 2020 201.24 208.00 201.24 204.89 698,149 +3.76(+1.87%)
Jun 02, 2020 202.18 204.01 200.04 201.13 834,042 -1.33(-0.66%)
Jun 01, 2020 202.82 204.04 201.31 202.46 548,339 -0.44(-0.22%)
May 29, 2020 204.69 206.10 201.81 202.90 915,700 -2.75(-1.34%)
May 28, 2020 207.77 208.78 202.83 205.65 560,894 +1.09(+0.53%)
May 27, 2020 204.48 207.25 202.84 204.56 702,075 +2.91(+1.44%)
May 26, 2020 203.68 204.30 201.43 201.65 530,694 +3.14(+1.58%)
May 22, 2020 200.89 201.51 197.52 198.51 571,400 -1.65(-0.82%)
May 21, 2020 201.58 202.93 199.10 200.16 955,983 -2.47(-1.22%)
May 20, 2020 203.76 207.15 202.33 202.63 507,301 -0.36(-0.18%)
May 19, 2020 203.62 206.21 202.91 202.99 730,272 -1.75(-0.85%)
May 18, 2020 205.76 208.94 204.04 204.74 954,985 +4.26(+2.12%)
May 15, 2020 201.03 201.07 198.30 200.48 1,363,800 -1.18(-0.59%)
May 14, 2020 195.83 202.20 193.28 201.66 877,649 +4.49(+2.28%)
May 13, 2020 199.58 201.81 196.51 197.17 840,190 -3.62(-1.80%)
May 12, 2020 199.91 202.54 199.91 200.79 1,028,644 +0.79(+0.39%)
May 11, 2020 196.04 202.07 196.04 200.00 868,607 +2.65(+1.34%)
May 08, 2020 195.29 197.40 193.13 197.35 455,800 +4.20(+2.17%)
May 07, 2020 186.15 193.70 186.15 193.15 659,635 +9.51(+5.18%)
May 06, 2020 190.13 191.86 183.05 183.64 529,609 -6.22(-3.28%)
May 05, 2020 184.02 190.79 184.02 189.86 520,554 +6.32(+3.44%)
May 04, 2020 181.01 184.41 181.01 183.54 756,289 +0.20(+0.11%)
May 01, 2020 174.15 186.55 174.15 183.34 968,900 +5.05(+2.83%)
Apr 30, 2020 174.57 179.42 173.06 178.29 1,235,715 +3.03(+1.73%)
Apr 29, 2020 176.80 179.06 174.40 175.26 3,863,379 +0.33(+0.19%)
Apr 28, 2020 178.27 178.78 174.46 174.93 1,198,908 -1.06(-0.60%)
Apr 27, 2020 179.06 180.42 174.75 175.99 873,578 -1.23(-0.69%)
Apr 24, 2020 177.28 179.65 175.64 177.22 1,441,300 +0.22(+0.12%)
Apr 23, 2020 184.90 184.90 175.61 177.00 1,938,818 -8.86(-4.77%)
Apr 22, 2020 184.87 186.66 181.81 185.86 612,890 +3.36(+1.84%)
Apr 21, 2020 182.85 186.90 181.58 182.50 961,183 -6.39(-3.38%)
Apr 20, 2020 192.83 192.83 186.95 188.89 1,486,930 -6.50(-3.33%)
Apr 17, 2020 192.45 196.59 191.68 195.39 847,100 +6.20(+3.28%)
Apr 16, 2020 186.44 190.82 183.67 189.19 1,009,163 +3.54(+1.91%)
Apr 15, 2020 190.83 194.23 184.16 185.65 1,078,227 -11.35(-5.76%)
Apr 14, 2020 192.12 197.10 190.05 197.00 1,107,249 +7.30(+3.85%)
Apr 13, 2020 193.88 195.64 187.48 189.70 802,696 -6.32(-3.22%)
Apr 09, 2020 191.07 196.85 189.18 196.02 824,000 +5.97(+3.14%)
Apr 08, 2020 179.63 193.31 177.99 190.05 1,376,419 +11.36(+6.36%)
Apr 07, 2020 180.04 182.29 176.02 178.69 1,126,739 +3.33(+1.90%)
Apr 06, 2020 164.14 176.96 162.58 175.36 1,296,092 +18.27(+11.63%)
Apr 03, 2020 157.50 159.76 153.13 157.09 1,351,500 -1.32(-0.83%)
Apr 02, 2020 153.29 162.38 153.16 158.41 1,053,551 +2.22(+1.42%)
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.