Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 191.38 197.69 191.25 196.83 35,465,840 +4.90(+2.56%)
Jun 29, 2020 189.35 192.01 187.20 191.93 27,598,442 +2.04(+1.07%)
Jun 26, 2020 193.17 193.33 188.48 189.88 56,531,416 -3.88(-2.00%)
Jun 25, 2020 191.31 194.03 189.05 193.76 28,723,428 +2.42(+1.26%)
Jun 24, 2020 194.98 196.58 190.11 191.35 37,970,336 -3.94(-2.02%)
Jun 23, 2020 195.46 197.25 194.82 195.28 31,949,818 +1.30(+0.67%)
Jun 22, 2020 189.36 194.17 188.82 193.99 33,899,180 +5.24(+2.78%)
Jun 19, 2020 192.07 192.75 187.99 188.74 45,949,452 -1.13(-0.60%)
Jun 18, 2020 187.63 190.04 187.63 189.88 23,820,664 +1.87(+0.99%)
Jun 17, 2020 188.63 189.88 187.33 188.01 26,543,678 +0.79(+0.42%)
Jun 16, 2020 186.56 189.16 185.18 187.22 43,964,164 +3.55(+1.93%)
Jun 15, 2020 178.52 184.56 177.97 183.67 33,847,900 +2.09(+1.15%)
Jun 12, 2020 184.28 185.43 179.10 181.58 44,845,616 +1.42(+0.79%)
Jun 11, 2020 186.10 189.33 179.96 180.16 54,596,908 -10.22(-5.37%)
Jun 10, 2020 184.86 192.00 184.74 190.38 45,321,660 +6.81(+3.71%)
Jun 09, 2020 181.83 184.44 181.11 183.57 30,766,502 +1.39(+0.76%)
Jun 08, 2020 179.84 182.36 178.39 182.18 34,317,708 +1.12(+0.62%)
Jun 05, 2020 176.62 181.57 176.03 181.06 41,247,608 +4.14(+2.34%)
Jun 04, 2020 178.25 179.74 176.32 176.91 29,722,760 -2.36(-1.32%)
Jun 03, 2020 178.75 179.84 177.55 179.28 28,216,170 +0.44(+0.24%)
Jun 02, 2020 178.20 178.93 175.40 178.84 31,808,860 +2.01(+1.14%)
Jun 01, 2020 176.55 176.99 175.50 176.83 23,415,482 -0.41(-0.23%)
May 29, 2020 176.73 178.22 174.49 177.24 43,577,176 +1.79(+1.02%)
May 28, 2020 174.81 178.10 174.46 175.44 34,966,200 -0.40(-0.23%)
May 27, 2020 174.28 176.02 170.80 175.84 40,847,384 +0.23(+0.13%)
May 26, 2020 180.22 180.38 175.16 175.61 37,268,988 -1.88(-1.06%)
May 22, 2020 177.18 178.41 176.55 177.49 21,533,670 +0.08(+0.04%)
May 21, 2020 179.31 180.54 177.27 177.41 30,092,128 -2.16(-1.20%)
May 20, 2020 178.74 179.75 177.90 179.56 32,299,852 +2.46(+1.39%)
May 19, 2020 178.46 179.97 176.97 177.11 27,768,268 -1.23(-0.69%)
May 18, 2020 179.15 179.59 177.43 178.34 36,593,764 +1.69(+0.95%)
May 15, 2020 172.70 180.42 170.71 176.66 48,326,488 +2.54(+1.46%)
May 14, 2020 171.12 174.27 169.44 174.12 43,390,956 +0.75(+0.43%)
May 13, 2020 176.07 177.51 170.27 173.37 46,325,836 -1.78(-1.02%)
May 12, 2020 180.17 180.40 175.15 175.15 33,158,626 -4.96(-2.75%)
May 11, 2020 176.65 180.85 176.36 180.11 31,998,502 +1.99(+1.11%)
May 08, 2020 178.41 178.43 176.85 178.12 32,050,800 +1.04(+0.59%)
May 07, 2020 177.63 178.00 176.10 177.08 29,335,944 +1.02(+0.58%)
May 06, 2020 175.61 177.66 175.18 176.06 33,309,026 +1.72(+0.98%)
May 05, 2020 174.21 177.13 173.51 174.34 38,175,968 +1.85(+1.07%)
May 04, 2020 167.63 172.64 167.63 172.49 31,473,942 +4.12(+2.45%)
May 01, 2020 169.56 172.30 167.83 168.37 40,820,016 -4.47(-2.59%)
Apr 30, 2020 173.61 173.99 169.97 172.85 55,808,816 +1.72(+1.00%)
Apr 29, 2020 167.07 171.37 165.78 171.13 52,983,672 +7.35(+4.49%)
Apr 28, 2020 169.35 169.43 163.38 163.78 35,606,332 -4.09(-2.44%)
Apr 27, 2020 170.32 170.62 167.15 167.87 34,399,604 -0.48(-0.29%)
Apr 24, 2020 165.95 168.36 164.65 168.35 35,568,420 +3.02(+1.83%)
Apr 23, 2020 167.93 168.84 164.84 165.33 33,981,948 -2.03(-1.21%)
Apr 22, 2020 165.30 167.82 164.75 167.36 35,914,584 +5.50(+3.40%)
Apr 21, 2020 167.34 167.50 160.21 161.86 58,248,216 -6.98(-4.14%)
Apr 20, 2020 170.36 172.40 168.78 168.84 37,986,228 -3.41(-1.98%)
Apr 17, 2020 173.13 173.61 169.62 172.26 54,708,428 +1.50(+0.88%)
Apr 16, 2020 168.11 170.98 166.76 170.75 52,221,172 +4.98(+3.00%)
Apr 15, 2020 165.49 167.41 163.23 165.78 42,413,756 -1.75(-1.05%)
Apr 14, 2020 163.00 167.58 162.03 167.53 54,752,232 +7.90(+4.95%)
Apr 13, 2020 158.51 159.69 156.54 159.63 43,403,544 +0.36(+0.22%)
Apr 09, 2020 160.45 161.43 157.53 159.28 53,325,412 +0.01(+0.01%)
Apr 08, 2020 159.79 160.75 157.69 159.27 50,035,364 +1.58(+1.00%)
Apr 07, 2020 163.57 163.96 157.46 157.68 65,040,364 -1.72(-1.08%)
Apr 06, 2020 154.63 160.59 151.98 159.40 69,524,376 +11.03(+7.44%)
Apr 03, 2020 149.59 151.79 146.78 148.37 42,761,772 -1.38(-0.92%)
Apr 02, 2020 146.47 149.96 145.02 149.75 51,434,160 +3.04(+2.07%)
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.