Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 155.13 157.09 154.36 156.15 3,465,877 +1.39(+0.90%)
Jun 29, 2020 155.83 156.17 153.15 154.76 2,776,135 -0.10(-0.07%)
Jun 26, 2020 154.39 155.77 152.34 154.86 5,562,911 -0.03(-0.02%)
Jun 25, 2020 149.93 155.40 149.04 154.89 3,927,663 +5.54(+3.71%)
Jun 24, 2020 150.79 151.97 148.68 149.35 3,255,043 -2.20(-1.45%)
Jun 23, 2020 153.02 154.90 151.17 151.54 2,914,193 -1.06(-0.69%)
Jun 22, 2020 151.39 153.58 151.14 152.60 2,783,717 +0.48(+0.32%)
Jun 19, 2020 154.29 154.53 150.52 152.11 6,313,752 -1.07(-0.70%)
Jun 18, 2020 151.41 155.00 150.46 153.19 3,818,449 +1.05(+0.69%)
Jun 17, 2020 156.19 156.32 151.60 152.14 4,951,758 -3.56(-2.28%)
Jun 16, 2020 148.67 159.24 147.41 155.70 15,802,979 +21.10(+15.68%)
Jun 15, 2020 135.05 135.91 132.84 134.59 3,901,395 -1.92(-1.41%)
Jun 12, 2020 138.42 139.22 134.55 136.52 4,177,624 -0.51(-0.38%)
Jun 11, 2020 144.42 144.79 136.05 137.03 4,780,975 -6.58(-4.58%)
Jun 10, 2020 142.62 144.94 142.51 143.61 5,193,252 +1.78(+1.25%)
Jun 09, 2020 142.42 144.32 141.81 141.83 4,523,679 -0.08(-0.05%)
Jun 08, 2020 139.57 141.95 139.35 141.91 4,286,428 +0.00(+0.00%)
Jun 05, 2020 142.38 144.33 141.08 141.91 4,814,698 -1.43(-0.99%)
Jun 04, 2020 144.76 146.03 142.38 143.34 3,500,027 -1.73(-1.19%)
Jun 03, 2020 145.84 146.84 143.47 145.07 3,353,535 -1.26(-0.86%)
Jun 02, 2020 144.64 146.54 143.65 146.33 3,437,640 +1.34(+0.92%)
Jun 01, 2020 146.91 147.41 143.51 144.99 5,504,503 -0.48(-0.33%)
May 29, 2020 144.24 146.12 142.60 145.47 9,953,770 +2.19(+1.53%)
May 28, 2020 140.22 144.66 139.34 143.28 4,187,566 +4.71(+3.40%)
May 27, 2020 140.92 140.92 136.59 138.57 5,652,770 -2.15(-1.53%)
May 26, 2020 143.72 144.33 139.96 140.72 5,269,263 -3.04(-2.12%)
May 22, 2020 144.77 145.09 142.82 143.76 2,476,061 -1.06(-0.74%)
May 21, 2020 145.66 145.66 142.39 144.83 3,206,667 -0.81(-0.56%)
May 20, 2020 147.67 149.73 144.19 145.64 3,975,300 -3.40(-2.28%)
May 19, 2020 149.18 151.34 147.68 149.03 2,459,742 -1.20(-0.80%)
May 18, 2020 153.44 154.43 149.42 150.23 2,842,836 -1.21(-0.80%)
May 15, 2020 150.87 151.71 148.40 151.44 2,969,928 +0.81(+0.54%)
May 14, 2020 148.31 151.17 146.28 150.63 2,516,070 +1.13(+0.76%)
May 13, 2020 148.65 150.84 147.71 149.50 2,799,431 +0.20(+0.13%)
May 12, 2020 151.34 152.78 149.18 149.30 2,460,972 -0.79(-0.52%)
May 11, 2020 145.28 150.96 144.91 150.09 3,376,502 +4.77(+3.28%)
May 08, 2020 145.97 146.18 144.41 145.31 2,078,574 +0.51(+0.35%)
May 07, 2020 149.09 149.27 144.57 144.80 2,462,037 -3.51(-2.37%)
May 06, 2020 150.00 150.45 148.00 148.31 2,075,606 -1.15(-0.77%)
May 05, 2020 145.59 150.72 144.59 149.46 3,024,079 +4.36(+3.01%)
May 04, 2020 146.39 147.67 143.18 145.10 2,354,489 -0.33(-0.23%)
May 01, 2020 145.51 146.35 143.48 145.43 2,721,922 -0.96(-0.65%)
Apr 30, 2020 146.91 148.60 145.10 146.38 4,408,522 -0.49(-0.33%)
Apr 29, 2020 149.34 149.59 146.41 146.88 3,423,566 -2.03(-1.36%)
Apr 28, 2020 152.35 153.33 148.23 148.90 3,454,931 -3.78(-2.47%)
Apr 27, 2020 155.24 155.72 152.14 152.68 3,391,549 -1.55(-1.01%)
Apr 24, 2020 153.35 156.10 152.03 154.23 4,663,164 +2.84(+1.88%)
Apr 23, 2020 148.79 153.88 145.78 151.39 6,013,422 +3.05(+2.05%)
Apr 22, 2020 146.35 148.88 145.37 148.34 3,463,721 +3.82(+2.65%)
Apr 21, 2020 147.11 147.48 143.33 144.52 4,511,076 -4.85(-3.25%)
Apr 20, 2020 148.27 151.65 147.30 149.37 2,706,780 +0.47(+0.32%)
Apr 17, 2020 147.12 149.25 144.86 148.89 3,919,035 +2.42(+1.65%)
Apr 16, 2020 144.73 147.28 143.88 146.47 3,710,748 +3.36(+2.35%)
Apr 15, 2020 140.99 145.21 140.58 143.11 3,818,222 +0.07(+0.05%)
Apr 14, 2020 139.42 143.46 136.36 143.04 4,023,844 +6.33(+4.63%)
Apr 13, 2020 137.23 138.76 135.25 136.71 2,418,209 -1.24(-0.90%)
Apr 09, 2020 136.79 138.58 135.89 137.95 4,664,537 -0.46(-0.33%)
Apr 08, 2020 134.47 139.39 133.00 138.41 4,232,796 +4.11(+3.06%)
Apr 07, 2020 135.49 137.07 132.57 134.31 4,120,631 +0.26(+0.19%)
Apr 06, 2020 134.67 135.84 132.81 134.05 4,394,150 +1.84(+1.40%)
Apr 03, 2020 133.40 136.88 131.07 132.20 4,239,547 -2.38(-1.77%)
Apr 02, 2020 128.12 135.18 125.93 134.59 4,991,546 +5.45(+4.22%)
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.