Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 237.07 242.34 236.89 241.70 39,797,344 +4.56(+1.92%)
Jun 29, 2020 234.35 237.15 231.78 237.14 35,151,316 +2.56(+1.09%)
Jun 26, 2020 239.98 240.19 234.05 234.58 54,094,340 -5.67(-2.36%)
Jun 25, 2020 238.18 240.56 235.48 240.25 37,740,600 +2.27(+0.95%)
Jun 24, 2020 242.17 243.47 236.47 237.99 47,035,452 -5.01(-2.06%)
Jun 23, 2020 242.56 245.25 242.00 243.00 33,502,922 +2.05(+0.85%)
Jun 22, 2020 238.05 241.07 237.67 240.95 24,569,398 +2.86(+1.20%)
Jun 19, 2020 240.53 240.78 236.35 238.09 50,698,164 -0.04(-0.02%)
Jun 18, 2020 237.17 238.38 236.39 238.13 31,315,470 +0.64(+0.27%)
Jun 17, 2020 238.25 239.32 236.62 237.49 35,537,296 +0.75(+0.32%)
Jun 16, 2020 237.64 238.24 233.08 236.74 50,078,792 +4.00(+1.72%)
Jun 15, 2020 226.59 233.42 225.64 232.74 46,361,068 +2.80(+1.22%)
Jun 12, 2020 233.07 234.35 225.91 229.94 73,894,616 +1.81(+0.79%)
Jun 11, 2020 236.19 237.46 228.07 228.13 74,628,432 -11.73(-4.89%)
Jun 10, 2020 238.83 241.58 238.36 239.86 59,475,488 +2.68(+1.13%)
Jun 09, 2020 234.60 238.03 234.42 237.18 35,846,968 +1.71(+0.72%)
Jun 08, 2020 233.51 235.60 231.92 235.47 33,744,224 +1.81(+0.78%)
Jun 05, 2020 230.12 234.25 229.70 233.66 48,588,456 +4.54(+1.98%)
Jun 04, 2020 230.37 231.81 227.80 229.11 39,633,072 -1.62(-0.70%)
Jun 03, 2020 230.28 231.49 229.43 230.73 38,086,960 +1.03(+0.45%)
Jun 02, 2020 228.52 229.76 226.17 229.70 34,035,372 +1.53(+0.67%)
Jun 01, 2020 226.55 228.55 226.16 228.17 26,612,864 +0.68(+0.30%)
May 29, 2020 224.63 227.72 223.00 227.49 52,192,164 +3.28(+1.47%)
May 28, 2020 223.28 227.59 223.28 224.20 43,959,316 -0.29(-0.13%)
May 27, 2020 222.76 224.61 218.30 224.49 57,048,180 +1.22(+0.55%)
May 26, 2020 227.56 227.69 223.03 223.28 33,845,000 -0.60(-0.27%)
May 22, 2020 222.71 224.08 221.77 223.88 29,504,932 +0.77(+0.35%)
May 21, 2020 225.66 226.29 222.59 223.11 44,624,080 -2.46(-1.09%)
May 20, 2020 223.70 225.93 223.70 225.57 38,294,300 +4.42(+2.00%)
May 19, 2020 221.93 224.06 221.00 221.15 37,066,248 -1.11(-0.50%)
May 18, 2020 220.59 222.92 219.79 222.26 43,631,500 +4.61(+2.12%)
May 15, 2020 213.26 217.71 212.84 217.65 57,186,576 +1.40(+0.65%)
May 14, 2020 212.63 216.29 210.55 216.25 52,754,104 +2.43(+1.14%)
May 13, 2020 217.05 218.96 211.25 213.82 67,083,420 -1.59(-0.74%)
May 12, 2020 221.75 222.36 215.41 215.41 41,954,332 -5.75(-2.60%)
May 11, 2020 217.88 222.19 217.63 221.16 36,501,480 +1.96(+0.89%)
May 08, 2020 217.92 219.34 216.88 219.20 32,789,710 +2.96(+1.37%)
May 07, 2020 216.17 217.12 214.87 216.24 39,489,720 +2.75(+1.29%)
May 06, 2020 213.85 215.48 212.62 213.49 37,300,744 +1.31(+0.62%)
May 05, 2020 211.93 214.60 211.39 212.18 38,702,252 +2.38(+1.13%)
May 04, 2020 206.28 210.03 205.81 209.80 33,649,312 +2.42(+1.17%)
May 01, 2020 209.14 211.22 206.35 207.38 50,054,768 -6.02(-2.82%)
Apr 30, 2020 214.47 214.50 211.88 213.40 44,337,664 -0.09(-0.04%)
Apr 29, 2020 210.77 214.43 209.72 213.49 49,831,104 +7.31(+3.55%)
Apr 28, 2020 211.80 211.85 205.89 206.18 47,986,824 -3.96(-1.88%)
Apr 27, 2020 210.74 211.18 209.10 210.13 37,350,864 +1.68(+0.80%)
Apr 24, 2020 205.63 208.91 204.23 208.46 35,189,000 +3.24(+1.58%)
Apr 23, 2020 206.47 209.03 204.81 205.22 44,300,892 -0.44(-0.21%)
Apr 22, 2020 203.88 207.00 203.09 205.66 41,168,484 +5.93(+2.97%)
Apr 21, 2020 205.33 205.84 198.50 199.73 74,744,800 -7.66(-3.69%)
Apr 20, 2020 207.90 210.45 207.22 207.40 39,182,868 -2.48(-1.18%)
Apr 17, 2020 210.52 211.06 206.74 209.87 64,486,308 +1.99(+0.96%)
Apr 16, 2020 206.45 208.97 204.41 207.88 65,809,268 +3.72(+1.82%)
Apr 15, 2020 203.23 206.50 201.91 204.16 48,169,980 -2.37(-1.15%)
Apr 14, 2020 201.96 207.15 201.22 206.53 65,511,180 +8.61(+4.35%)
Apr 13, 2020 194.89 198.30 193.75 197.92 43,909,112 +2.12(+1.08%)
Apr 09, 2020 197.18 198.10 194.02 195.80 70,088,008 +0.28(+0.14%)
Apr 08, 2020 193.09 196.11 191.23 195.52 46,992,452 +4.06(+2.12%)
Apr 07, 2020 197.05 197.56 191.07 191.46 71,566,320 -0.08(-0.04%)
Apr 06, 2020 185.59 192.68 184.43 191.53 66,294,360 +12.78(+7.15%)
Apr 03, 2020 180.83 182.36 176.73 178.75 48,713,708 -2.57(-1.42%)
Apr 02, 2020 177.02 185.31 176.41 181.33 57,817,920 +3.61(+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.