Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 145.87 151.03 145.18 149.98 1,924,338 +3.28(+2.24%)
Jun 29, 2020 143.97 146.94 143.46 146.70 1,146,528 +5.18(+3.66%)
Jun 26, 2020 145.44 146.10 140.71 141.51 2,425,373 -5.14(-3.50%)
Jun 25, 2020 141.69 147.03 140.80 146.65 1,759,927 +3.76(+2.63%)
Jun 24, 2020 144.22 144.96 141.59 142.89 2,091,223 -3.30(-2.25%)
Jun 23, 2020 148.63 148.71 145.93 146.19 990,471 -0.57(-0.39%)
Jun 22, 2020 145.27 146.92 144.09 146.75 1,251,347 -0.30(-0.20%)
Jun 19, 2020 150.73 150.84 145.79 147.05 2,155,127 +0.00(+0.00%)
Jun 18, 2020 146.74 148.96 145.85 147.05 930,784 -0.61(-0.41%)
Jun 17, 2020 150.91 150.91 147.04 147.66 1,191,846 -2.65(-1.76%)
Jun 16, 2020 153.54 155.55 147.70 150.31 2,217,547 +2.69(+1.82%)
Jun 15, 2020 140.89 147.75 140.64 147.62 1,391,430 +0.47(+0.32%)
Jun 12, 2020 148.55 149.33 142.92 147.15 1,682,880 +3.69(+2.57%)
Jun 11, 2020 147.39 148.96 143.08 143.46 1,660,220 -9.41(-6.16%)
Jun 10, 2020 156.12 156.75 152.83 152.87 1,379,993 -3.62(-2.31%)
Jun 09, 2020 155.28 157.49 154.89 156.49 2,082,528 -3.80(-2.37%)
Jun 08, 2020 158.57 161.81 158.39 160.29 1,446,029 +1.99(+1.25%)
Jun 05, 2020 159.42 161.52 157.28 158.30 2,170,819 +5.30(+3.46%)
Jun 04, 2020 148.87 153.22 148.20 153.00 1,548,060 +2.65(+1.76%)
Jun 03, 2020 147.30 150.82 147.23 150.35 1,765,651 +5.13(+3.53%)
Jun 02, 2020 143.03 146.31 142.54 145.23 1,406,468 +3.96(+2.80%)
Jun 01, 2020 141.80 143.33 139.96 141.27 1,542,827 -3.17(-2.20%)
May 29, 2020 143.63 145.21 140.40 144.44 2,368,712 -0.99(-0.68%)
May 28, 2020 148.30 148.44 144.45 145.43 2,016,628 -0.19(-0.13%)
May 27, 2020 144.32 146.48 142.93 145.62 2,039,318 +5.06(+3.60%)
May 26, 2020 137.16 143.38 137.16 140.56 2,632,967 +6.95(+5.20%)
May 22, 2020 140.53 140.92 131.75 133.60 3,609,887 -1.99(-1.47%)
May 21, 2020 133.95 137.20 133.95 135.60 2,211,316 +0.47(+0.35%)
May 20, 2020 131.49 135.85 131.14 135.12 2,527,102 +5.85(+4.52%)
May 19, 2020 132.07 132.40 128.60 129.28 1,958,436 -1.66(-1.27%)
May 18, 2020 125.31 131.86 123.92 130.94 2,581,242 +11.29(+9.44%)
May 15, 2020 119.63 121.25 118.39 119.65 1,737,750 -0.75(-0.62%)
May 14, 2020 116.79 120.55 111.90 120.40 2,865,511 +0.93(+0.78%)
May 13, 2020 124.34 124.51 118.21 119.47 2,135,243 -4.02(-3.25%)
May 12, 2020 128.94 129.91 123.38 123.48 1,466,574 -4.59(-3.59%)
May 11, 2020 128.34 129.86 125.87 128.08 1,428,133 -2.00(-1.54%)
May 08, 2020 131.03 131.93 129.82 130.08 1,821,689 +0.95(+0.74%)
May 07, 2020 127.86 130.05 127.29 129.13 1,115,462 +3.67(+2.93%)
May 06, 2020 128.76 129.16 124.75 125.46 1,212,084 -2.87(-2.23%)
May 05, 2020 128.30 131.46 127.92 128.32 1,185,329 +2.10(+1.66%)
May 04, 2020 129.47 129.61 123.62 126.23 2,398,669 -4.98(-3.80%)
May 01, 2020 135.68 135.83 130.22 131.21 1,688,251 -6.52(-4.74%)
Apr 30, 2020 137.26 138.44 135.52 137.74 2,163,816 -1.94(-1.39%)
Apr 29, 2020 137.68 140.93 136.29 139.67 1,645,998 +5.26(+3.91%)
Apr 28, 2020 135.84 137.31 133.75 134.41 1,845,237 +1.77(+1.33%)
Apr 27, 2020 131.63 133.67 131.14 132.65 1,610,248 +1.02(+0.77%)
Apr 24, 2020 131.92 132.38 128.59 131.63 1,578,088 +1.44(+1.11%)
Apr 23, 2020 130.73 133.01 130.01 130.19 1,450,253 +0.85(+0.66%)
Apr 22, 2020 130.43 130.92 127.35 129.33 1,348,516 +2.04(+1.60%)
Apr 21, 2020 127.22 128.36 125.81 127.29 2,062,665 -3.08(-2.36%)
Apr 20, 2020 128.98 133.18 127.01 130.37 2,079,956 -1.10(-0.84%)
Apr 17, 2020 126.80 131.55 126.30 131.47 2,599,570 +8.08(+6.55%)
Apr 16, 2020 127.47 128.65 122.02 123.39 3,836,059 -5.09(-3.96%)
Apr 15, 2020 126.40 128.50 121.10 128.48 3,094,496 -2.68(-2.04%)
Apr 14, 2020 133.22 135.05 128.34 131.16 2,609,134 -1.59(-1.19%)
Apr 13, 2020 134.62 135.54 129.96 132.74 1,743,934 -5.65(-4.08%)
Apr 09, 2020 139.84 142.62 136.85 138.39 1,680,984 -0.97(-0.70%)
Apr 08, 2020 137.75 140.35 135.41 139.36 1,274,436 +3.75(+2.77%)
Apr 07, 2020 140.53 143.99 135.34 135.61 2,176,726 -0.64(-0.47%)
Apr 06, 2020 134.43 137.56 132.66 136.24 2,189,897 +7.57(+5.88%)
Apr 03, 2020 131.49 132.31 125.46 128.68 2,162,288 -3.67(-2.77%)
Apr 02, 2020 126.58 132.84 126.15 132.34 3,016,051 +5.42(+4.27%)
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.