Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 145.57 148.15 144.91 147.42 760,660 +1.63(+1.12%)
Jun 29, 2020 145.09 146.79 142.78 145.79 883,610 +1.91(+1.32%)
Jun 26, 2020 145.31 146.75 143.58 143.88 1,550,973 -1.55(-1.07%)
Jun 25, 2020 140.44 145.61 139.09 145.43 1,233,241 +4.64(+3.30%)
Jun 24, 2020 144.65 144.65 139.65 140.79 1,072,221 -5.01(-3.43%)
Jun 23, 2020 143.67 148.73 141.70 145.80 2,632,638 +2.06(+1.44%)
Jun 22, 2020 141.91 144.21 139.92 143.73 968,105 +1.27(+0.89%)
Jun 19, 2020 145.65 145.65 140.66 142.46 1,948,261 -0.74(-0.52%)
Jun 18, 2020 144.54 145.13 142.72 143.20 921,910 -2.21(-1.52%)
Jun 17, 2020 147.50 147.64 144.87 145.41 967,900 -1.32(-0.90%)
Jun 16, 2020 151.99 151.99 145.83 146.73 748,747 +0.46(+0.32%)
Jun 15, 2020 141.68 147.42 138.25 146.27 821,806 +0.85(+0.58%)
Jun 12, 2020 148.16 149.33 142.02 145.42 992,258 +1.68(+1.17%)
Jun 11, 2020 150.13 150.13 143.37 143.74 971,813 -11.48(-7.40%)
Jun 10, 2020 156.07 156.62 153.24 155.23 971,019 -0.96(-0.61%)
Jun 09, 2020 153.70 157.94 152.56 156.18 821,923 -1.25(-0.80%)
Jun 08, 2020 160.00 161.90 156.18 157.44 1,293,582 -3.08(-1.92%)
Jun 05, 2020 157.45 162.21 157.03 160.52 1,399,775 +7.49(+4.89%)
Jun 04, 2020 150.71 153.92 150.58 153.03 797,777 +0.97(+0.63%)
Jun 03, 2020 149.16 153.07 149.07 152.07 1,129,840 +5.01(+3.41%)
Jun 02, 2020 148.23 149.93 146.95 147.06 1,115,146 +0.04(+0.03%)
Jun 01, 2020 148.66 148.71 145.84 147.02 840,151 -1.23(-0.83%)
May 29, 2020 148.94 149.57 147.24 148.25 1,629,603 -1.62(-1.08%)
May 28, 2020 154.04 154.58 149.63 149.87 1,049,425 -2.54(-1.67%)
May 27, 2020 152.97 155.36 150.66 152.41 1,160,672 +1.19(+0.79%)
May 26, 2020 150.78 152.04 148.49 151.22 838,509 +6.20(+4.27%)
May 22, 2020 144.22 145.70 142.60 145.03 795,611 +0.90(+0.62%)
May 21, 2020 145.48 146.33 143.51 144.13 986,961 -2.36(-1.61%)
May 20, 2020 142.42 147.68 142.42 146.49 1,558,719 +6.03(+4.29%)
May 19, 2020 136.37 141.93 136.36 140.47 1,318,903 +3.59(+2.62%)
May 18, 2020 136.53 141.02 136.51 136.88 1,074,592 +5.05(+3.83%)
May 15, 2020 130.78 134.35 130.33 131.83 959,587 -0.26(-0.19%)
May 14, 2020 130.87 132.18 126.86 132.09 1,025,087 -0.83(-0.62%)
May 13, 2020 129.86 133.27 129.04 132.91 1,474,361 +2.74(+2.10%)
May 12, 2020 132.31 134.06 130.18 130.18 958,968 -2.00(-1.51%)
May 11, 2020 132.46 134.95 131.85 132.17 960,590 -2.39(-1.78%)
May 08, 2020 131.62 134.91 131.62 134.57 1,061,221 +5.22(+4.04%)
May 07, 2020 126.86 131.53 126.86 129.35 1,305,853 +4.02(+3.21%)
May 06, 2020 124.33 125.55 123.16 125.33 1,131,987 +1.82(+1.48%)
May 05, 2020 124.95 125.64 122.72 123.51 2,069,351 +1.45(+1.19%)
May 04, 2020 124.89 125.29 120.50 122.06 2,171,230 -4.36(-3.45%)
May 01, 2020 126.25 126.89 124.04 126.42 995,022 -2.16(-1.68%)
Apr 30, 2020 131.98 133.38 128.56 128.58 1,760,026 -5.37(-4.01%)
Apr 29, 2020 134.23 135.16 132.44 133.95 1,458,195 +2.66(+2.03%)
Apr 28, 2020 132.66 134.73 130.99 131.29 1,374,883 +1.45(+1.11%)
Apr 27, 2020 131.94 132.15 128.05 129.84 1,911,199 +0.41(+0.32%)
Apr 24, 2020 128.99 130.32 124.61 129.43 1,305,611 +2.54(+2.00%)
Apr 23, 2020 129.67 131.06 126.68 126.89 1,356,829 -0.50(-0.39%)
Apr 22, 2020 131.48 132.28 126.61 127.39 1,088,241 -1.65(-1.27%)
Apr 21, 2020 125.85 130.76 123.61 129.03 1,282,544 -0.22(-0.17%)
Apr 20, 2020 133.70 134.63 125.54 129.25 1,832,157 -8.01(-5.83%)
Apr 17, 2020 141.61 143.70 135.14 137.26 1,529,999 +4.29(+3.23%)
Apr 16, 2020 132.17 134.01 129.26 132.96 1,343,508 +0.83(+0.63%)
Apr 15, 2020 133.82 135.73 129.65 132.13 883,907 -5.10(-3.72%)
Apr 14, 2020 137.00 139.63 136.35 137.24 1,021,578 +2.72(+2.02%)
Apr 13, 2020 133.58 135.37 132.74 134.52 1,103,057 -0.02(-0.01%)
Apr 09, 2020 130.18 139.32 130.18 134.54 2,276,469 -3.10(-2.25%)
Apr 08, 2020 137.48 139.19 135.92 137.64 1,704,932 +1.62(+1.19%)
Apr 07, 2020 138.58 139.99 133.47 136.01 2,334,145 +3.54(+2.67%)
Apr 06, 2020 127.93 133.41 127.52 132.48 1,430,994 +11.34(+9.36%)
Apr 03, 2020 119.05 122.46 118.11 121.14 1,484,005 +1.97(+1.65%)
Apr 02, 2020 115.59 120.68 114.54 119.17 1,631,813 -1.11(-0.93%)
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.