Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 206.88 217.44 205.63 215.53 433,106 +8.64(+4.18%)
Jun 29, 2020 207.60 207.72 203.47 206.89 390,243 +3.03(+1.49%)
Jun 26, 2020 211.05 211.33 203.57 203.86 517,800 -11.14(-5.18%)
Jun 25, 2020 205.20 215.48 204.80 215.00 231,495 +7.02(+3.38%)
Jun 24, 2020 217.92 217.92 207.54 207.98 343,131 -12.49(-5.67%)
Jun 23, 2020 224.38 224.76 220.04 220.47 304,606 +0.57(+0.26%)
Jun 22, 2020 219.05 224.12 216.83 219.90 251,557 -1.94(-0.87%)
Jun 19, 2020 225.20 225.20 216.62 221.84 872,000 +1.26(+0.57%)
Jun 18, 2020 213.25 223.39 213.21 220.58 283,633 +1.43(+0.65%)
Jun 17, 2020 224.95 225.07 219.01 219.15 269,621 -2.66(-1.20%)
Jun 16, 2020 229.53 229.53 215.76 221.81 314,189 +5.16(+2.38%)
Jun 15, 2020 204.20 218.54 200.41 216.65 426,244 +8.12(+3.89%)
Jun 12, 2020 214.01 214.01 200.50 208.53 377,800 +4.59(+2.25%)
Jun 11, 2020 206.09 212.56 203.49 203.94 577,637 -17.87(-8.06%)
Jun 10, 2020 230.71 232.64 221.69 221.81 386,558 -12.50(-5.33%)
Jun 09, 2020 231.46 236.88 227.27 234.31 413,408 -1.73(-0.73%)
Jun 08, 2020 240.00 244.03 234.10 236.04 620,112 +0.84(+0.36%)
Jun 05, 2020 240.15 242.97 231.39 235.20 693,200 +12.01(+5.38%)
Jun 04, 2020 219.10 224.89 216.01 223.19 558,258 +3.20(+1.45%)
Jun 03, 2020 215.00 223.00 210.48 219.99 539,417 +10.09(+4.81%)
Jun 02, 2020 216.00 216.32 208.00 209.90 365,708 -2.91(-1.37%)
Jun 01, 2020 213.41 216.80 210.52 212.81 502,924 -1.94(-0.90%)
May 29, 2020 213.69 216.94 210.59 214.75 893,600 -0.85(-0.39%)
May 28, 2020 224.87 225.00 214.00 215.60 547,939 -5.78(-2.61%)
May 27, 2020 218.32 224.19 211.60 221.38 742,837 +12.72(+6.10%)
May 26, 2020 198.79 209.93 195.11 208.66 600,393 +19.17(+10.12%)
May 22, 2020 189.98 191.62 185.89 189.49 269,400 -1.36(-0.71%)
May 21, 2020 192.04 195.37 190.00 190.85 364,021 -4.07(-2.09%)
May 20, 2020 189.41 195.84 188.05 194.92 492,559 +11.79(+6.44%)
May 19, 2020 186.45 189.26 182.91 183.13 379,541 -4.33(-2.31%)
May 18, 2020 182.87 188.32 180.59 187.46 574,305 +14.67(+8.49%)
May 15, 2020 169.39 174.83 168.01 172.79 524,300 -0.49(-0.28%)
May 14, 2020 155.79 173.84 152.76 173.28 706,304 +13.39(+8.37%)
May 13, 2020 168.28 169.30 158.22 159.89 847,852 -9.96(-5.86%)
May 12, 2020 181.53 181.71 169.69 169.85 520,559 -9.38(-5.23%)
May 11, 2020 183.01 183.06 177.83 179.23 450,534 -6.62(-3.56%)
May 08, 2020 188.52 189.46 183.64 185.85 443,900 +2.21(+1.20%)
May 07, 2020 181.77 191.07 181.77 183.64 447,901 +3.63(+2.02%)
May 06, 2020 184.20 185.97 177.31 180.01 322,194 -0.83(-0.46%)
May 05, 2020 189.03 192.43 179.50 180.84 345,476 -1.51(-0.83%)
May 04, 2020 181.42 183.09 175.26 182.35 400,016 -2.51(-1.36%)
May 01, 2020 187.23 187.67 180.13 184.86 380,700 -8.31(-4.30%)
Apr 30, 2020 194.27 199.41 191.77 193.17 507,742 -8.26(-4.10%)
Apr 29, 2020 201.02 204.84 198.27 201.43 536,357 +8.18(+4.23%)
Apr 28, 2020 198.37 202.59 192.24 193.25 478,260 +0.62(+0.32%)
Apr 27, 2020 184.37 193.29 180.02 192.63 417,992 +8.63(+4.69%)
Apr 24, 2020 176.49 185.82 165.12 184.00 813,400 +13.00(+7.60%)
Apr 23, 2020 169.82 174.00 168.27 171.00 574,825 +3.50(+2.09%)
Apr 22, 2020 171.37 174.22 166.94 167.50 392,382 +2.01(+1.21%)
Apr 21, 2020 169.14 171.71 165.07 165.49 282,443 -9.18(-5.26%)
Apr 20, 2020 167.95 180.21 166.27 174.67 322,632 +0.98(+0.56%)
Apr 17, 2020 169.59 175.97 168.01 173.69 450,400 +12.33(+7.64%)
Apr 16, 2020 160.27 163.46 153.45 161.36 505,261 -0.53(-0.33%)
Apr 15, 2020 163.20 166.57 159.23 161.89 548,185 -10.17(-5.91%)
Apr 14, 2020 173.88 178.12 169.84 172.06 420,736 +1.65(+0.97%)
Apr 13, 2020 181.40 185.40 167.03 170.41 566,500 -15.28(-8.23%)
Apr 09, 2020 173.65 186.84 173.24 185.69 795,700 +17.11(+10.15%)
Apr 08, 2020 163.01 170.19 161.01 168.58 372,730 +8.48(+5.30%)
Apr 07, 2020 169.63 174.19 160.06 160.10 592,641 +0.78(+0.49%)
Apr 06, 2020 149.22 160.31 146.92 159.32 686,936 +19.98(+14.34%)
Apr 03, 2020 141.55 144.38 136.63 139.34 591,500 -3.61(-2.53%)
Apr 02, 2020 136.89 149.93 136.89 142.95 532,544 +2.94(+2.10%)
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.