Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 181.41 186.78 179.92 186.16 1,819,385 +4.23(+2.33%)
Jun 29, 2020 185.02 185.47 180.97 181.92 1,194,392 -1.74(-0.95%)
Jun 26, 2020 187.06 189.84 182.90 183.66 2,544,654 -4.22(-2.25%)
Jun 25, 2020 181.39 188.38 180.98 187.88 1,948,670 +6.63(+3.66%)
Jun 24, 2020 181.59 182.40 179.55 181.25 2,439,861 -1.43(-0.78%)
Jun 23, 2020 184.65 184.98 182.18 182.69 1,878,630 +0.22(+0.12%)
Jun 22, 2020 179.58 183.89 178.83 182.46 1,378,802 +1.92(+1.07%)
Jun 19, 2020 187.41 187.53 179.98 180.54 2,874,492 -4.06(-2.20%)
Jun 18, 2020 184.34 188.34 183.77 184.60 1,213,372 -0.91(-0.49%)
Jun 17, 2020 180.48 186.95 180.18 185.51 1,599,368 +5.62(+3.12%)
Jun 16, 2020 182.18 182.51 178.10 179.89 1,202,115 +1.95(+1.10%)
Jun 15, 2020 172.55 179.14 171.28 177.94 1,687,970 +2.08(+1.18%)
Jun 12, 2020 178.72 179.18 171.90 175.86 1,426,123 +1.26(+0.72%)
Jun 11, 2020 183.91 183.91 173.88 174.60 1,829,182 -12.11(-6.49%)
Jun 10, 2020 186.90 188.47 184.80 186.72 1,725,563 -1.07(-0.57%)
Jun 09, 2020 190.13 190.84 187.21 187.79 1,374,214 -3.60(-1.88%)
Jun 08, 2020 193.35 193.73 190.06 191.38 1,577,805 -2.12(-1.09%)
Jun 05, 2020 197.56 197.56 192.78 193.50 1,647,119 +2.14(+1.12%)
Jun 04, 2020 191.24 191.89 189.34 191.36 645,220 -0.95(-0.49%)
Jun 03, 2020 189.60 194.73 188.79 192.31 1,268,038 +4.00(+2.13%)
Jun 02, 2020 190.07 190.93 187.56 188.31 1,222,200 -1.27(-0.67%)
Jun 01, 2020 189.71 190.97 188.16 189.58 1,223,832 -0.78(-0.41%)
May 29, 2020 191.41 192.40 188.67 190.36 3,322,587 -1.68(-0.88%)
May 28, 2020 192.72 194.79 189.44 192.04 1,110,763 +0.82(+0.43%)
May 27, 2020 191.74 193.45 189.41 191.22 1,619,836 +2.69(+1.42%)
May 26, 2020 188.89 190.76 188.23 188.53 1,306,432 +2.99(+1.61%)
May 22, 2020 186.84 186.93 184.31 185.55 973,269 -1.31(-0.70%)
May 21, 2020 188.14 189.01 185.67 186.86 1,224,014 -1.88(-0.99%)
May 20, 2020 190.76 192.67 188.39 188.74 1,065,232 -0.26(-0.14%)
May 19, 2020 188.95 191.34 188.82 189.00 1,067,129 -1.26(-0.66%)
May 18, 2020 189.19 193.61 188.79 190.25 1,561,791 +5.00(+2.70%)
May 15, 2020 185.79 186.95 184.07 185.26 2,201,159 -2.18(-1.17%)
May 14, 2020 181.25 187.77 180.00 187.44 1,211,136 +3.58(+1.94%)
May 13, 2020 188.47 188.47 182.99 183.86 3,196,434 -2.89(-1.55%)
May 12, 2020 185.16 188.43 185.16 186.75 1,501,642 +1.17(+0.63%)
May 11, 2020 182.43 187.58 182.18 185.59 1,521,184 +2.18(+1.19%)
May 08, 2020 179.94 183.42 178.99 183.41 886,568 +4.76(+2.67%)
May 07, 2020 172.92 180.11 172.92 178.65 1,174,432 +7.34(+4.28%)
May 06, 2020 178.11 178.53 170.48 171.31 1,172,839 -5.50(-3.11%)
May 05, 2020 171.15 177.86 171.15 176.81 1,184,353 +5.07(+2.95%)
May 04, 2020 172.28 172.84 170.20 171.73 1,625,247 -0.51(-0.30%)
May 01, 2020 165.77 173.83 163.62 172.25 2,099,663 +5.35(+3.21%)
Apr 30, 2020 162.60 168.04 161.85 166.89 2,715,771 +2.42(+1.47%)
Apr 29, 2020 168.26 168.95 163.98 164.47 1,926,293 -1.66(-1.00%)
Apr 28, 2020 169.34 169.65 165.72 166.13 1,579,463 -0.58(-0.35%)
Apr 27, 2020 169.59 170.67 165.39 166.71 1,518,062 -2.52(-1.49%)
Apr 24, 2020 170.05 171.54 166.95 169.23 1,319,028 +0.74(+0.44%)
Apr 23, 2020 174.79 174.88 167.74 168.49 1,677,271 -6.58(-3.76%)
Apr 22, 2020 175.09 175.88 170.46 175.06 844,199 +3.29(+1.91%)
Apr 21, 2020 172.47 176.11 171.53 171.77 1,053,652 -7.24(-4.04%)
Apr 20, 2020 181.54 181.54 176.48 179.01 1,170,786 -4.94(-2.68%)
Apr 17, 2020 184.88 187.00 181.84 183.95 1,459,789 +4.41(+2.45%)
Apr 16, 2020 177.25 180.26 175.42 179.54 1,285,547 +2.22(+1.25%)
Apr 15, 2020 183.61 185.52 176.18 177.33 1,308,948 -9.73(-5.20%)
Apr 14, 2020 182.31 187.33 181.10 187.05 1,280,936 +7.38(+4.10%)
Apr 13, 2020 181.89 183.16 177.88 179.68 953,375 -5.47(-2.95%)
Apr 09, 2020 183.72 186.64 179.97 185.15 1,865,580 +3.94(+2.18%)
Apr 08, 2020 170.91 184.04 169.44 181.20 2,369,394 +11.61(+6.84%)
Apr 07, 2020 171.76 173.24 167.15 169.59 2,208,109 +2.67(+1.60%)
Apr 06, 2020 154.81 168.26 153.10 166.92 1,595,240 +18.33(+12.33%)
Apr 03, 2020 149.49 152.61 145.61 148.60 1,733,324 -3.01(-1.98%)
Apr 02, 2020 146.87 153.83 146.53 151.60 1,581,258 +3.45(+2.33%)
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.