Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 281.56 290.11 280.44 288.42 1,665,564 +8.05(+2.87%)
Jun 29, 2020 278.31 282.18 274.36 280.37 991,669 +1.36(+0.49%)
Jun 26, 2020 278.99 282.39 276.47 279.00 1,413,887 -2.17(-0.77%)
Jun 25, 2020 278.74 281.75 274.58 281.18 992,626 +2.55(+0.92%)
Jun 24, 2020 283.80 288.24 276.75 278.62 976,630 -7.50(-2.62%)
Jun 23, 2020 287.24 288.71 284.77 286.12 1,326,337 -0.28(-0.10%)
Jun 22, 2020 278.30 286.48 277.81 286.40 1,210,969 +7.59(+2.72%)
Jun 19, 2020 281.94 284.33 277.79 278.81 2,547,318 -0.89(-0.32%)
Jun 18, 2020 277.53 280.36 274.96 279.70 1,157,329 +0.72(+0.26%)
Jun 17, 2020 283.67 284.29 278.47 278.98 878,580 -2.03(-0.72%)
Jun 16, 2020 282.37 285.70 277.93 281.01 1,258,538 +5.30(+1.92%)
Jun 15, 2020 267.79 277.66 267.00 275.71 968,588 +2.40(+0.88%)
Jun 12, 2020 276.46 279.51 268.71 273.32 1,205,214 +2.74(+1.01%)
Jun 11, 2020 286.19 287.24 270.44 270.58 1,430,103 -17.53(-6.08%)
Jun 10, 2020 286.24 290.18 283.46 288.11 1,100,803 +4.50(+1.59%)
Jun 09, 2020 284.95 287.50 282.98 283.61 1,317,584 -1.75(-0.61%)
Jun 08, 2020 277.88 285.60 276.66 285.36 1,095,997 +4.81(+1.71%)
Jun 05, 2020 273.40 281.42 268.40 280.55 1,924,481 +5.05(+1.83%)
Jun 04, 2020 279.40 280.89 273.59 275.50 1,351,976 -6.99(-2.47%)
Jun 03, 2020 280.99 283.09 278.16 282.49 1,344,936 +2.84(+1.02%)
Jun 02, 2020 282.34 282.39 276.26 279.65 1,163,460 -2.70(-0.96%)
Jun 01, 2020 281.53 284.07 280.52 282.34 1,318,423 -0.36(-0.13%)
May 29, 2020 278.36 283.24 274.55 282.70 1,735,319 +6.28(+2.27%)
May 28, 2020 274.60 282.63 274.00 276.42 1,764,431 +2.59(+0.95%)
May 27, 2020 275.71 275.71 264.42 273.83 1,519,251 -0.96(-0.35%)
May 26, 2020 283.81 284.28 273.60 274.80 1,823,395 -5.27(-1.88%)
May 22, 2020 278.67 282.05 273.23 280.07 1,817,782 +0.59(+0.21%)
May 21, 2020 283.51 285.77 278.89 279.47 1,394,485 -3.40(-1.20%)
May 20, 2020 281.06 285.93 281.06 282.87 1,456,319 +3.64(+1.30%)
May 19, 2020 283.26 285.30 279.02 279.23 1,354,087 -3.52(-1.25%)
May 18, 2020 283.24 287.62 278.90 282.75 1,219,796 +5.82(+2.10%)
May 15, 2020 269.97 277.60 269.33 276.93 872,794 +4.01(+1.47%)
May 14, 2020 267.73 273.19 263.80 272.92 937,482 +3.03(+1.12%)
May 13, 2020 274.19 278.66 266.37 269.89 982,964 -4.40(-1.60%)
May 12, 2020 281.41 282.17 273.37 274.29 958,124 -6.00(-2.14%)
May 11, 2020 273.11 281.69 272.31 280.29 906,005 +7.28(+2.67%)
May 08, 2020 274.60 275.54 269.89 273.01 1,242,081 -0.43(-0.16%)
May 07, 2020 271.67 276.59 270.95 273.43 980,782 +4.80(+1.79%)
May 06, 2020 268.77 270.94 266.71 268.63 774,847 +1.35(+0.51%)
May 05, 2020 263.00 270.55 262.47 267.28 1,081,101 +6.52(+2.50%)
May 04, 2020 252.21 260.98 251.53 260.76 1,403,357 +6.48(+2.55%)
May 01, 2020 258.37 260.51 252.94 254.28 1,225,650 -8.45(-3.22%)
Apr 30, 2020 265.61 267.88 261.18 262.73 1,448,860 -3.52(-1.32%)
Apr 29, 2020 262.83 267.73 260.67 266.26 1,162,884 +6.93(+2.67%)
Apr 28, 2020 266.17 269.71 258.81 259.32 1,026,969 -5.38(-2.03%)
Apr 27, 2020 260.42 265.92 258.26 264.70 966,510 +7.96(+3.10%)
Apr 24, 2020 253.35 257.89 249.85 256.74 1,098,617 +5.45(+2.17%)
Apr 23, 2020 256.13 260.77 250.24 251.29 1,344,488 -5.64(-2.19%)
Apr 22, 2020 248.22 258.94 245.40 256.93 1,292,463 +14.31(+5.90%)
Apr 21, 2020 252.67 254.04 239.96 242.62 1,566,846 -14.46(-5.62%)
Apr 20, 2020 253.66 260.89 253.50 257.07 1,332,340 -1.32(-0.51%)
Apr 17, 2020 257.79 260.32 252.22 258.40 1,461,948 +7.71(+3.08%)
Apr 16, 2020 249.43 252.66 245.23 250.69 1,116,307 +5.34(+2.17%)
Apr 15, 2020 250.21 250.72 244.15 245.35 1,231,043 -9.11(-3.58%)
Apr 14, 2020 250.43 255.47 246.03 254.47 1,866,877 +10.94(+4.49%)
Apr 13, 2020 244.13 246.14 238.15 243.53 1,333,842 -1.96(-0.80%)
Apr 09, 2020 240.34 248.25 239.42 245.49 1,691,160 +6.52(+2.73%)
Apr 08, 2020 234.62 240.84 233.57 238.96 1,258,908 +6.00(+2.57%)
Apr 07, 2020 240.60 241.93 232.25 232.97 1,508,931 -0.35(-0.15%)
Apr 06, 2020 225.16 234.84 220.73 233.32 2,609,496 +21.11(+9.95%)
Apr 03, 2020 217.51 218.84 210.66 212.20 1,599,102 -6.64(-3.03%)
Apr 02, 2020 209.98 221.87 209.44 218.84 1,630,643 +6.90(+3.26%)
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.