Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 187.88 191.17 186.31 190.38 1,360,660 +3.19(+1.70%)
Jun 29, 2020 186.09 187.97 184.29 187.19 1,076,765 +3.70(+2.02%)
Jun 26, 2020 188.66 191.32 182.75 183.49 4,040,355 -4.09(-2.18%)
Jun 25, 2020 187.07 188.24 184.02 187.59 1,147,934 -0.61(-0.33%)
Jun 24, 2020 189.96 190.29 188.06 188.20 1,354,595 -3.00(-1.57%)
Jun 23, 2020 194.31 195.75 191.12 191.20 1,049,258 -1.76(-0.91%)
Jun 22, 2020 190.50 193.75 188.05 192.96 1,266,197 +1.82(+0.95%)
Jun 19, 2020 200.42 200.90 190.82 191.15 2,645,673 -5.25(-2.67%)
Jun 18, 2020 195.54 197.10 194.36 196.40 1,436,315 +0.17(+0.09%)
Jun 17, 2020 198.81 198.81 194.87 196.23 1,485,018 -1.12(-0.57%)
Jun 16, 2020 199.10 199.49 194.43 197.35 1,931,649 +6.07(+3.17%)
Jun 15, 2020 190.17 192.15 188.22 191.28 3,778,946 -3.54(-1.82%)
Jun 12, 2020 199.13 200.87 190.17 194.82 2,164,516 +1.45(+0.75%)
Jun 11, 2020 209.92 210.66 192.73 193.37 2,400,808 -22.31(-10.34%)
Jun 10, 2020 217.52 218.10 213.56 215.68 4,650,002 -0.76(-0.35%)
Jun 09, 2020 216.64 218.83 215.66 216.44 9,869,214 -3.25(-1.48%)
Jun 08, 2020 217.99 220.16 215.34 219.69 5,888,922 +0.53(+0.24%)
Jun 05, 2020 214.95 220.88 214.76 219.16 14,801,249 +7.22(+3.41%)
Jun 04, 2020 209.25 212.08 207.28 211.95 5,370,682 +1.09(+0.52%)
Jun 03, 2020 205.87 211.75 205.33 210.86 28,640,214 +8.33(+4.11%)
Jun 02, 2020 199.83 210.41 199.83 202.53 40,221,648 +2.95(+1.48%)
Jun 01, 2020 203.03 203.39 198.41 199.58 25,453,970 -3.37(-1.66%)
May 29, 2020 201.81 207.09 198.77 202.95 22,058,480 +1.12(+0.55%)
May 28, 2020 200.51 203.15 195.84 201.84 14,725,236 +3.88(+1.96%)
May 27, 2020 197.65 198.24 193.19 197.96 10,741,338 +2.64(+1.35%)
May 26, 2020 194.93 198.52 193.04 195.33 5,490,330 +3.91(+2.04%)
May 22, 2020 191.04 192.44 190.01 191.42 1,734,545 +0.10(+0.05%)
May 21, 2020 193.65 194.69 190.66 191.32 3,603,798 -1.96(-1.01%)
May 20, 2020 195.72 198.66 192.63 193.28 3,638,187 +1.16(+0.60%)
May 19, 2020 195.14 196.53 191.98 192.13 2,717,435 -3.48(-1.78%)
May 18, 2020 190.94 197.61 190.50 195.61 3,165,143 +9.68(+5.21%)
May 15, 2020 182.16 186.49 180.78 185.93 3,175,706 +2.21(+1.20%)
May 14, 2020 181.11 183.93 177.80 183.73 1,831,815 +0.45(+0.24%)
May 13, 2020 184.55 185.65 181.53 183.28 1,500,982 -2.13(-1.15%)
May 12, 2020 188.01 189.00 185.39 185.41 962,660 -1.79(-0.96%)
May 11, 2020 187.05 187.89 184.72 187.20 1,249,522 -1.60(-0.85%)
May 08, 2020 188.08 189.45 186.03 188.81 1,102,526 +3.47(+1.88%)
May 07, 2020 187.36 188.11 184.72 185.33 1,062,486 +1.04(+0.56%)
May 06, 2020 184.50 187.60 183.51 184.29 1,241,542 -0.28(-0.15%)
May 05, 2020 186.52 187.78 184.19 184.57 1,144,528 +1.72(+0.94%)
May 04, 2020 180.38 183.12 177.43 182.85 1,154,083 +1.45(+0.80%)
May 01, 2020 181.60 182.56 179.33 181.40 1,420,840 -3.34(-1.81%)
Apr 30, 2020 185.33 186.49 183.35 184.74 2,239,806 -3.90(-2.06%)
Apr 29, 2020 188.88 190.90 187.75 188.63 1,715,775 +0.00(+0.00%)
Apr 28, 2020 185.22 190.77 182.60 188.63 2,498,281 +9.61(+5.37%)
Apr 27, 2020 172.55 180.44 172.34 179.02 1,867,919 +7.09(+4.13%)
Apr 24, 2020 169.11 172.06 167.02 171.93 1,333,275 +4.81(+2.88%)
Apr 23, 2020 167.49 170.02 167.09 167.11 1,358,454 +0.27(+0.16%)
Apr 22, 2020 165.23 167.65 164.16 166.85 1,032,095 +4.39(+2.70%)
Apr 21, 2020 162.30 164.58 160.93 162.46 916,712 -2.67(-1.62%)
Apr 20, 2020 167.81 168.88 164.93 165.13 1,059,074 -5.53(-3.24%)
Apr 17, 2020 168.66 171.14 167.07 170.66 1,326,047 +5.98(+3.63%)
Apr 16, 2020 167.41 168.21 162.64 164.68 964,819 -2.07(-1.24%)
Apr 15, 2020 170.03 170.30 165.79 166.75 1,120,599 -5.86(-3.40%)
Apr 14, 2020 171.85 173.32 169.33 172.61 1,831,294 +5.86(+3.52%)
Apr 13, 2020 168.35 171.94 164.00 166.75 1,348,844 -4.96(-2.89%)
Apr 09, 2020 165.49 172.17 164.22 171.72 2,273,868 +8.64(+5.30%)
Apr 08, 2020 152.74 164.00 151.25 163.07 1,805,119 +11.17(+7.35%)
Apr 07, 2020 155.53 157.33 150.97 151.91 1,534,270 +1.64(+1.09%)
Apr 06, 2020 147.95 151.45 146.98 150.26 1,789,097 +9.67(+6.88%)
Apr 03, 2020 144.45 147.71 139.94 140.59 1,712,549 -4.68(-3.22%)
Apr 02, 2020 140.54 146.04 139.17 145.27 2,604,385 +5.21(+3.72%)
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.