Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 172.36 174.48 169.77 172.21 3,459,852 +0.54(+0.31%)
Jun 29, 2020 176.24 177.00 166.61 171.67 5,125,518 -5.91(-3.33%)
Jun 26, 2020 168.77 180.45 164.22 177.58 8,570,600 +9.18(+5.45%)
Jun 25, 2020 165.00 169.80 161.63 168.40 3,364,303 +4.49(+2.74%)
Jun 24, 2020 167.41 172.21 163.73 163.91 5,538,476 -2.89(-1.73%)
Jun 23, 2020 170.34 171.20 165.39 166.80 6,110,532 -1.50(-0.89%)
Jun 22, 2020 164.33 169.85 163.49 168.30 5,684,891 +6.88(+4.26%)
Jun 19, 2020 163.07 165.00 160.00 161.42 14,150,300 -0.88(-0.54%)
Jun 18, 2020 161.71 163.60 160.41 162.30 5,965,137 +0.59(+0.36%)
Jun 17, 2020 164.27 167.87 160.93 161.71 6,210,710 -1.34(-0.82%)
Jun 16, 2020 164.94 165.08 158.18 163.05 5,555,092 +0.36(+0.22%)
Jun 15, 2020 154.88 163.70 152.86 162.69 8,188,717 +12.09(+8.03%)
Jun 12, 2020 152.06 155.14 146.28 150.60 3,986,800 +1.70(+1.14%)
Jun 11, 2020 145.00 154.00 144.29 148.90 5,592,131 +0.85(+0.57%)
Jun 10, 2020 144.50 149.94 143.66 148.05 4,204,842 +6.13(+4.32%)
Jun 09, 2020 145.41 146.05 140.34 141.92 4,229,286 -4.62(-3.15%)
Jun 08, 2020 136.99 147.07 135.42 146.54 4,925,863 +6.90(+4.94%)
Jun 05, 2020 139.82 144.95 131.26 139.64 8,238,700 -0.42(-0.30%)
Jun 04, 2020 147.75 148.64 138.54 140.06 8,377,733 -7.39(-5.01%)
Jun 03, 2020 146.86 150.57 145.22 147.45 4,476,982 -0.23(-0.16%)
Jun 02, 2020 151.97 152.00 141.03 147.68 7,556,867 +0.46(+0.31%)
Jun 01, 2020 142.35 150.58 140.45 147.22 6,848,576 +7.48(+5.35%)
May 29, 2020 130.03 141.43 129.90 139.74 8,932,500 +11.94(+9.34%)
May 28, 2020 126.75 132.13 126.54 127.80 4,279,127 +1.26(+1.00%)
May 27, 2020 126.65 127.46 118.21 126.54 4,471,539 -2.41(-1.87%)
May 26, 2020 136.01 136.04 126.50 128.95 4,883,997 -4.05(-3.05%)
May 22, 2020 136.17 136.18 131.64 133.00 2,937,600 -0.70(-0.52%)
May 21, 2020 132.00 136.29 131.08 133.70 4,877,604 +4.93(+3.83%)
May 20, 2020 130.00 134.74 127.33 128.77 4,325,704 +1.55(+1.22%)
May 19, 2020 124.14 130.36 123.39 127.22 2,963,594 +4.30(+3.50%)
May 18, 2020 126.78 128.46 121.61 122.92 3,900,384 -2.96(-2.35%)
May 15, 2020 121.75 126.28 121.47 125.88 2,596,100 +3.87(+3.17%)
May 14, 2020 118.30 123.49 117.11 122.01 3,045,069 +2.94(+2.47%)
May 13, 2020 121.11 124.28 115.57 119.07 3,580,104 -1.19(-0.99%)
May 12, 2020 122.00 123.79 118.12 120.26 2,613,917 -0.39(-0.32%)
May 11, 2020 117.68 121.84 117.50 120.65 4,240,302 +4.09(+3.51%)
May 08, 2020 118.48 120.90 115.66 116.56 3,157,600 -1.14(-0.97%)
May 07, 2020 117.38 119.54 115.11 117.70 3,751,863 +2.21(+1.91%)
May 06, 2020 110.88 116.00 110.88 115.49 2,983,983 +6.14(+5.61%)
May 05, 2020 109.00 111.76 107.36 109.35 2,005,904 +2.27(+2.12%)
May 04, 2020 103.43 108.96 103.16 107.08 2,088,711 +3.56(+3.44%)
May 01, 2020 103.19 105.48 101.88 103.52 1,431,400 -1.23(-1.17%)
Apr 30, 2020 103.59 107.85 103.29 104.75 2,305,851 +1.35(+1.31%)
Apr 29, 2020 103.42 105.42 100.71 103.40 3,220,522 -0.54(-0.52%)
Apr 28, 2020 109.52 111.36 103.30 103.94 2,910,771 -4.31(-3.98%)
Apr 27, 2020 106.71 109.45 106.20 108.25 2,461,770 +3.18(+3.03%)
Apr 24, 2020 103.25 105.44 100.11 105.07 2,933,900 +2.88(+2.82%)
Apr 23, 2020 101.83 104.30 100.50 102.19 2,624,562 +0.40(+0.39%)
Apr 22, 2020 100.71 102.48 98.25 101.79 2,745,921 +2.46(+2.48%)
Apr 21, 2020 102.25 103.06 96.55 99.33 2,885,367 -2.47(-2.43%)
Apr 20, 2020 101.37 103.45 100.60 101.80 2,576,443 +1.45(+1.44%)
Apr 17, 2020 99.43 102.07 96.79 100.35 2,906,300 -0.33(-0.33%)
Apr 16, 2020 102.90 105.15 99.01 100.68 4,603,375 +0.15(+0.15%)
Apr 15, 2020 97.93 101.50 95.92 100.53 2,882,806 +2.10(+2.13%)
Apr 14, 2020 95.69 99.65 95.04 98.43 3,829,738 +4.46(+4.75%)
Apr 13, 2020 91.44 94.96 90.04 93.97 3,263,616 +3.34(+3.69%)
Apr 09, 2020 89.00 91.38 86.13 90.63 3,370,500 +2.26(+2.56%)
Apr 08, 2020 88.99 90.65 85.84 88.37 2,399,276 +0.40(+0.45%)
Apr 07, 2020 90.91 91.04 86.01 87.97 3,167,705 -2.18(-2.42%)
Apr 06, 2020 81.63 90.48 80.55 90.15 5,593,372 +11.15(+14.11%)
Apr 03, 2020 84.26 85.93 78.72 79.00 4,043,600 -5.04(-6.00%)
Apr 02, 2020 92.45 93.95 82.61 84.04 4,898,058 -8.05(-8.74%)
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.