Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 146.57 148.36 145.57 147.91 1,145,063 +3.09(+2.13%)
Jun 29, 2020 142.46 145.40 141.03 144.82 1,492,639 +2.05(+1.44%)
Jun 26, 2020 140.89 144.14 139.90 142.77 2,984,500 +1.88(+1.33%)
Jun 25, 2020 142.66 143.64 140.11 140.89 1,298,441 -1.28(-0.90%)
Jun 24, 2020 142.94 144.93 141.59 142.17 1,285,640 -0.55(-0.39%)
Jun 23, 2020 145.06 145.48 142.57 142.72 1,121,291 -2.12(-1.46%)
Jun 22, 2020 145.03 145.48 143.09 144.84 1,019,219 +0.24(+0.17%)
Jun 19, 2020 148.00 148.75 144.52 144.60 2,916,600 -2.13(-1.45%)
Jun 18, 2020 145.92 146.99 144.24 146.73 1,364,515 +1.36(+0.94%)
Jun 17, 2020 145.42 146.98 144.51 145.37 964,597 -0.09(-0.06%)
Jun 16, 2020 143.67 146.99 143.60 145.46 1,254,102 +2.23(+1.56%)
Jun 15, 2020 140.06 143.33 139.13 143.23 1,491,391 +2.49(+1.77%)
Jun 12, 2020 139.49 142.66 138.83 140.74 1,863,700 +2.86(+2.07%)
Jun 11, 2020 140.97 143.37 137.50 137.88 1,713,216 -3.49(-2.47%)
Jun 10, 2020 141.72 143.59 140.22 141.37 2,056,255 +1.15(+0.82%)
Jun 09, 2020 141.36 142.37 139.11 140.22 1,311,317 +0.33(+0.24%)
Jun 08, 2020 136.41 140.54 136.10 139.89 1,765,302 +0.74(+0.53%)
Jun 05, 2020 137.62 139.55 135.34 139.15 2,048,300 -0.78(-0.56%)
Jun 04, 2020 137.97 140.71 137.80 139.93 1,413,503 +0.36(+0.26%)
Jun 03, 2020 143.85 143.85 139.08 139.57 1,498,978 -4.30(-2.99%)
Jun 02, 2020 145.90 146.02 140.76 143.87 1,617,873 -2.78(-1.90%)
Jun 01, 2020 147.39 148.71 145.17 146.65 1,352,177 -1.47(-0.99%)
May 29, 2020 141.72 148.53 141.54 148.12 3,616,400 +6.93(+4.91%)
May 28, 2020 139.31 142.79 139.02 141.19 1,670,859 +1.98(+1.42%)
May 27, 2020 136.84 139.41 135.51 139.21 1,642,273 +0.26(+0.19%)
May 26, 2020 138.81 140.27 137.24 138.95 2,347,610 +1.91(+1.39%)
May 22, 2020 137.16 137.88 135.13 137.04 1,616,300 +0.31(+0.23%)
May 21, 2020 137.81 138.30 135.05 136.73 1,616,248 -0.71(-0.52%)
May 20, 2020 138.04 138.96 135.18 137.44 1,804,435 +0.27(+0.20%)
May 19, 2020 140.66 141.16 137.05 137.17 2,468,035 -2.72(-1.94%)
May 18, 2020 146.44 147.26 139.73 139.89 3,601,956 -6.83(-4.66%)
May 15, 2020 144.89 148.18 144.44 146.72 1,616,200 +0.66(+0.45%)
May 14, 2020 146.28 146.96 143.48 146.06 1,430,961 -0.45(-0.31%)
May 13, 2020 147.36 149.51 144.22 146.51 1,758,519 -0.33(-0.22%)
May 12, 2020 154.70 154.99 146.72 146.84 1,934,179 -7.18(-4.66%)
May 11, 2020 151.89 155.10 151.24 154.02 1,432,292 +3.04(+2.01%)
May 08, 2020 151.59 151.59 147.94 150.98 1,485,400 +0.30(+0.20%)
May 07, 2020 149.03 152.42 147.62 150.68 1,771,891 +2.96(+2.00%)
May 06, 2020 147.70 149.98 145.60 147.72 1,533,877 +1.14(+0.78%)
May 05, 2020 146.31 148.20 144.96 146.58 1,624,868 +0.26(+0.18%)
May 04, 2020 143.42 146.42 142.59 146.32 1,500,739 +3.74(+2.62%)
May 01, 2020 143.62 144.79 140.46 142.58 1,545,600 -2.43(-1.68%)
Apr 30, 2020 140.57 145.36 140.02 145.01 2,177,499 +5.03(+3.59%)
Apr 29, 2020 141.32 141.93 139.16 139.98 2,774,283 -1.21(-0.86%)
Apr 28, 2020 147.19 147.49 141.01 141.19 2,388,849 -6.29(-4.26%)
Apr 27, 2020 146.50 148.70 146.20 147.48 2,390,944 +1.44(+0.99%)
Apr 24, 2020 142.60 146.21 142.05 146.04 3,317,300 +4.48(+3.16%)
Apr 23, 2020 143.27 145.64 139.29 141.56 5,614,310 -10.13(-6.68%)
Apr 22, 2020 148.30 151.92 147.18 151.69 2,118,495 +5.05(+3.44%)
Apr 21, 2020 150.16 150.65 145.22 146.64 1,821,376 -4.03(-2.67%)
Apr 20, 2020 150.71 152.49 148.92 150.67 1,562,462 +0.26(+0.17%)
Apr 17, 2020 147.69 150.72 144.52 150.41 2,113,900 -0.15(-0.10%)
Apr 16, 2020 147.20 151.53 146.01 150.56 2,054,766 +5.47(+3.77%)
Apr 15, 2020 142.81 145.57 141.44 145.09 1,989,238 +1.33(+0.93%)
Apr 14, 2020 141.51 143.84 140.12 143.76 2,305,788 +3.77(+2.69%)
Apr 13, 2020 138.82 142.62 138.41 139.99 2,060,995 +0.59(+0.42%)
Apr 09, 2020 146.23 146.64 138.76 139.40 3,334,900 -7.42(-5.05%)
Apr 08, 2020 146.61 148.22 145.00 146.82 2,128,308 +1.02(+0.70%)
Apr 07, 2020 147.39 148.00 142.91 145.80 3,177,708 -1.34(-0.91%)
Apr 06, 2020 142.69 150.33 136.31 147.14 3,663,120 +5.81(+4.11%)
Apr 03, 2020 142.01 145.90 140.66 141.33 2,793,300 -1.19(-0.83%)
Apr 02, 2020 137.86 145.43 137.39 142.52 2,950,425 +3.38(+2.43%)
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.