Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 239.63 244.95 239.44 244.31 39,372,564 +4.61(+1.92%)
Jun 29, 2020 236.88 239.71 234.28 239.70 34,776,124 +2.59(+1.09%)
Jun 26, 2020 242.57 242.78 236.58 237.11 53,516,960 -5.74(-2.36%)
Jun 25, 2020 240.75 243.15 238.02 242.85 37,337,772 +2.29(+0.95%)
Jun 24, 2020 244.78 246.09 239.03 240.56 46,533,416 -5.06(-2.06%)
Jun 23, 2020 245.18 247.90 244.61 245.62 33,145,326 +2.07(+0.85%)
Jun 22, 2020 240.62 243.68 240.23 243.55 24,307,154 +2.89(+1.20%)
Jun 19, 2020 243.12 243.38 238.90 240.66 50,157,088 -0.04(-0.02%)
Jun 18, 2020 239.72 240.95 238.94 240.70 30,981,256 +0.65(+0.27%)
Jun 17, 2020 240.82 241.90 239.17 240.05 35,158,024 +0.76(+0.32%)
Jun 16, 2020 240.21 240.81 235.60 239.29 49,544,328 +4.04(+1.72%)
Jun 15, 2020 229.03 235.94 228.08 235.25 45,866,276 +2.83(+1.22%)
Jun 12, 2020 235.59 236.88 228.34 232.42 73,105,976 +1.83(+0.79%)
Jun 11, 2020 238.74 240.02 230.53 230.59 73,831,960 -11.85(-4.89%)
Jun 10, 2020 241.41 244.19 240.93 242.44 58,840,736 +2.71(+1.13%)
Jun 09, 2020 237.13 240.60 236.95 239.74 35,464,392 +1.73(+0.72%)
Jun 08, 2020 236.03 238.14 234.42 238.01 33,384,088 +1.83(+0.78%)
Jun 05, 2020 232.60 236.78 232.18 236.18 48,069,896 +4.59(+1.98%)
Jun 04, 2020 232.86 234.31 230.26 231.59 39,210,088 -1.64(-0.70%)
Jun 03, 2020 232.77 233.99 231.90 233.22 37,680,476 +1.05(+0.45%)
Jun 02, 2020 230.99 232.24 228.61 232.18 33,672,128 +1.55(+0.67%)
Jun 01, 2020 228.99 231.01 228.60 230.63 26,328,838 +0.69(+0.30%)
May 29, 2020 227.05 230.18 225.41 229.94 51,635,144 +3.32(+1.47%)
May 28, 2020 225.69 230.05 225.69 226.62 43,490,160 -0.29(-0.13%)
May 27, 2020 225.16 227.03 220.66 226.91 56,439,332 +1.23(+0.55%)
May 26, 2020 230.02 230.15 225.44 225.68 33,483,788 -0.61(-0.27%)
May 22, 2020 225.11 226.50 224.17 226.29 29,190,042 +0.78(+0.35%)
May 21, 2020 228.10 228.73 224.99 225.52 44,147,828 -2.48(-1.09%)
May 20, 2020 226.12 228.36 226.12 228.00 37,885,604 +4.46(+2.00%)
May 19, 2020 224.32 226.48 223.39 223.54 36,670,660 -1.12(-0.50%)
May 18, 2020 222.96 225.33 222.17 224.66 43,165,844 +4.66(+2.12%)
May 15, 2020 215.56 220.06 215.13 220.00 56,576,252 +1.42(+0.65%)
May 14, 2020 214.92 218.62 212.82 218.58 52,191,088 +2.45(+1.13%)
May 13, 2020 219.39 221.32 213.53 216.13 66,367,472 -1.61(-0.74%)
May 12, 2020 224.15 224.76 217.73 217.73 41,506,576 -5.81(-2.60%)
May 11, 2020 220.22 224.59 219.98 223.55 36,111,916 +1.98(+0.89%)
May 08, 2020 220.27 221.70 219.22 221.56 32,439,762 +3.00(+1.37%)
May 07, 2020 218.50 219.47 217.19 218.57 39,068,264 +2.78(+1.29%)
May 06, 2020 216.16 217.80 214.91 215.79 36,902,652 +1.32(+0.62%)
May 05, 2020 214.21 216.91 213.67 214.47 38,289,200 +2.40(+1.13%)
May 04, 2020 208.51 212.29 208.03 212.07 33,290,190 +2.44(+1.17%)
May 01, 2020 211.40 213.50 208.58 209.62 49,520,560 -6.08(-2.82%)
Apr 30, 2020 216.79 216.82 214.16 215.70 43,864,472 -0.09(-0.04%)
Apr 29, 2020 213.04 216.75 211.99 215.79 49,299,280 +7.39(+3.55%)
Apr 28, 2020 214.09 214.13 208.12 208.40 47,474,684 -4.00(-1.88%)
Apr 27, 2020 213.01 213.46 211.36 212.40 36,952,240 +1.70(+0.80%)
Apr 24, 2020 207.85 211.16 206.43 210.71 34,813,444 +3.27(+1.58%)
Apr 23, 2020 208.70 211.29 207.02 207.44 43,828,092 -0.44(-0.21%)
Apr 22, 2020 206.07 209.24 205.28 207.88 40,729,112 +5.99(+2.97%)
Apr 21, 2020 207.54 208.07 200.65 201.89 73,947,088 -7.74(-3.69%)
Apr 20, 2020 210.15 212.72 209.46 209.63 38,764,688 -2.50(-1.18%)
Apr 17, 2020 212.79 213.34 208.97 212.13 63,798,076 +2.01(+0.96%)
Apr 16, 2020 208.68 211.23 206.62 210.12 65,106,920 +3.76(+1.82%)
Apr 15, 2020 205.43 208.73 204.09 206.36 47,655,888 -2.39(-1.15%)
Apr 14, 2020 204.13 209.39 203.40 208.75 64,812,012 +8.70(+4.35%)
Apr 13, 2020 196.99 200.44 195.84 200.06 43,440,492 +2.14(+1.08%)
Apr 09, 2020 199.31 200.24 196.11 197.92 69,339,992 +0.29(+0.14%)
Apr 08, 2020 195.18 198.22 193.29 197.63 46,490,924 +4.11(+2.12%)
Apr 07, 2020 199.18 199.69 193.13 193.52 70,802,528 -0.08(-0.04%)
Apr 06, 2020 187.59 194.75 186.42 193.60 65,586,832 +12.92(+7.15%)
Apr 03, 2020 182.78 184.33 178.63 180.68 48,193,812 -2.60(-1.42%)
Apr 02, 2020 178.93 187.31 178.32 183.28 57,200,860 +3.65(+2.03%)
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.