Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 154.91 156.71 154.05 155.99 2,941,711 +0.42(+0.27%)
Jun 29, 2020 153.90 156.51 153.48 155.57 2,145,144 +3.05(+2.00%)
Jun 26, 2020 154.60 154.78 151.53 152.52 2,826,400 -2.15(-1.39%)
Jun 25, 2020 152.05 155.05 150.10 154.67 2,060,054 +2.45(+1.61%)
Jun 24, 2020 156.29 156.73 151.71 152.22 3,042,727 -5.62(-3.56%)
Jun 23, 2020 157.96 158.67 156.24 157.84 2,302,099 +1.15(+0.73%)
Jun 22, 2020 157.00 157.42 155.48 156.69 2,019,585 -1.46(-0.92%)
Jun 19, 2020 161.35 162.09 156.47 158.15 6,402,200 -1.06(-0.67%)
Jun 18, 2020 158.07 159.83 157.59 159.21 1,806,143 -0.01(-0.01%)
Jun 17, 2020 160.20 160.87 158.97 159.22 1,714,788 -0.45(-0.28%)
Jun 16, 2020 162.85 163.38 156.89 159.67 3,386,998 +1.94(+1.23%)
Jun 15, 2020 150.88 159.62 150.49 157.73 4,093,840 +2.86(+1.85%)
Jun 12, 2020 156.28 157.41 151.73 154.87 2,998,700 +2.49(+1.63%)
Jun 11, 2020 160.06 160.25 152.31 152.38 5,016,468 -11.52(-7.03%)
Jun 10, 2020 166.90 167.34 163.81 163.90 2,551,010 -2.80(-1.68%)
Jun 09, 2020 165.48 167.96 164.08 166.70 3,161,749 -0.17(-0.10%)
Jun 08, 2020 167.10 169.54 165.27 166.87 2,986,424 -0.54(-0.32%)
Jun 05, 2020 165.00 168.35 165.00 167.41 4,527,500 +4.86(+2.99%)
Jun 04, 2020 159.76 162.58 159.18 162.55 2,880,766 +1.34(+0.83%)
Jun 03, 2020 159.35 161.66 158.52 161.21 3,673,058 +3.57(+2.26%)
Jun 02, 2020 156.75 158.60 156.63 157.64 2,333,301 +2.06(+1.32%)
Jun 01, 2020 155.95 157.55 154.89 155.58 2,084,069 -0.86(-0.55%)
May 29, 2020 155.50 156.87 153.05 156.44 8,632,600 -0.38(-0.24%)
May 28, 2020 158.71 159.87 154.13 156.82 6,731,212 -1.33(-0.84%)
May 27, 2020 153.99 158.16 153.34 158.15 6,055,073 +6.07(+3.99%)
May 26, 2020 150.43 152.98 149.20 152.08 4,616,037 +5.64(+3.85%)
May 22, 2020 145.74 146.64 144.60 146.44 2,661,600 +0.63(+0.43%)
May 21, 2020 147.74 148.64 145.34 145.81 2,788,837 -3.87(-2.59%)
May 20, 2020 149.87 151.43 148.83 149.68 3,427,682 +1.30(+0.88%)
May 19, 2020 148.50 151.65 147.37 148.38 4,059,752 -0.89(-0.60%)
May 18, 2020 143.16 149.72 142.51 149.27 6,017,955 +10.58(+7.63%)
May 15, 2020 134.53 138.87 134.20 138.69 10,113,600 +2.70(+1.99%)
May 14, 2020 135.00 136.15 131.12 135.99 5,895,685 -0.13(-0.10%)
May 13, 2020 140.71 140.73 135.00 136.12 4,802,370 -5.40(-3.82%)
May 12, 2020 146.55 147.22 141.45 141.52 3,028,093 -4.21(-2.89%)
May 11, 2020 147.82 147.96 145.59 145.73 3,034,176 -2.78(-1.87%)
May 08, 2020 147.08 149.18 146.38 148.51 2,170,000 +2.77(+1.90%)
May 07, 2020 147.70 147.85 144.90 145.74 2,800,925 -0.46(-0.31%)
May 06, 2020 147.79 148.17 145.99 146.20 2,168,386 -1.23(-0.83%)
May 05, 2020 149.89 150.00 147.10 147.43 2,268,358 -0.97(-0.65%)
May 04, 2020 148.54 148.55 146.06 148.40 2,229,679 -0.20(-0.13%)
May 01, 2020 149.30 150.04 147.73 148.60 2,926,700 -3.32(-2.19%)
Apr 30, 2020 154.31 154.94 151.75 151.92 3,667,076 -4.34(-2.78%)
Apr 29, 2020 158.54 160.22 155.17 156.26 3,985,514 -1.35(-0.86%)
Apr 28, 2020 160.03 163.08 155.20 157.61 8,291,749 +3.96(+2.58%)
Apr 27, 2020 148.00 154.49 147.89 153.65 4,642,052 +6.65(+4.52%)
Apr 24, 2020 145.17 147.34 144.31 147.00 2,247,600 +2.67(+1.85%)
Apr 23, 2020 144.58 147.58 143.88 144.33 2,585,299 +0.72(+0.50%)
Apr 22, 2020 143.36 144.48 141.71 143.61 2,750,399 +1.98(+1.40%)
Apr 21, 2020 142.25 142.77 140.50 141.63 2,331,349 -2.04(-1.42%)
Apr 20, 2020 144.75 147.02 143.65 143.67 2,892,487 -2.79(-1.90%)
Apr 17, 2020 147.44 148.49 144.80 146.46 5,393,100 +1.56(+1.08%)
Apr 16, 2020 145.27 146.45 143.23 144.90 4,166,402 -0.26(-0.18%)
Apr 15, 2020 148.19 148.55 144.90 145.16 3,043,610 -4.98(-3.32%)
Apr 14, 2020 149.62 150.98 148.05 150.14 3,318,119 +3.74(+2.55%)
Apr 13, 2020 147.50 148.58 145.30 146.40 2,642,058 -1.38(-0.93%)
Apr 09, 2020 148.46 149.73 146.54 147.78 4,784,200 -1.21(-0.81%)
Apr 08, 2020 145.73 149.72 143.91 148.99 3,069,651 +4.39(+3.04%)
Apr 07, 2020 147.50 150.64 144.40 144.60 5,496,502 +3.90(+2.77%)
Apr 06, 2020 137.86 141.25 136.90 140.70 5,637,219 +6.91(+5.16%)
Apr 03, 2020 136.01 137.43 132.90 133.79 3,588,200 -4.12(-2.99%)
Apr 02, 2020 132.36 138.21 132.10 137.91 3,990,315 +4.77(+3.58%)
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.