Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 191.49 193.75 190.16 193.17 9,039,257 +1.79(+0.94%)
Jun 29, 2020 189.91 191.45 187.30 191.38 8,019,774 +2.11(+1.11%)
Jun 26, 2020 193.10 194.12 189.08 189.27 11,835,900 -4.71(-2.43%)
Jun 25, 2020 191.10 194.24 189.90 193.98 9,933,661 +2.57(+1.34%)
Jun 24, 2020 197.02 197.48 190.69 191.41 9,450,426 -6.56(-3.31%)
Jun 23, 2020 196.25 200.15 195.82 197.97 9,864,447 +3.01(+1.54%)
Jun 22, 2020 191.99 196.36 191.29 194.96 6,672,954 +2.76(+1.44%)
Jun 19, 2020 196.89 197.10 191.37 192.20 11,483,300 -1.71(-0.88%)
Jun 18, 2020 192.60 194.25 192.11 193.91 5,802,326 +0.35(+0.18%)
Jun 17, 2020 193.66 195.37 193.06 193.56 5,962,826 +0.68(+0.35%)
Jun 16, 2020 196.86 198.38 191.79 192.88 11,052,108 +1.12(+0.58%)
Jun 15, 2020 187.00 192.48 186.21 191.76 6,754,952 -0.50(-0.26%)
Jun 12, 2020 194.21 195.00 187.85 192.26 11,706,300 +3.38(+1.79%)
Jun 11, 2020 195.14 196.36 188.75 188.88 11,972,379 -11.60(-5.79%)
Jun 10, 2020 199.90 202.18 198.95 200.48 8,403,036 +1.40(+0.70%)
Jun 09, 2020 198.36 201.67 198.24 199.08 6,891,780 -0.52(-0.26%)
Jun 08, 2020 199.58 199.96 197.13 199.60 7,626,364 -0.01(-0.01%)
Jun 05, 2020 196.20 199.77 195.48 199.61 8,561,100 +5.97(+3.08%)
Jun 04, 2020 195.98 196.46 193.12 193.64 7,828,094 -3.23(-1.64%)
Jun 03, 2020 198.00 198.14 195.57 196.87 8,878,848 +0.51(+0.26%)
Jun 02, 2020 195.94 197.52 194.92 196.36 8,459,332 +2.01(+1.03%)
Jun 01, 2020 194.71 195.88 193.52 194.35 6,016,857 -0.89(-0.46%)
May 29, 2020 194.50 196.74 193.28 195.24 10,213,500 +0.98(+0.50%)
May 28, 2020 193.54 198.29 192.71 194.26 8,355,085 +1.44(+0.75%)
May 27, 2020 194.31 194.31 188.52 192.82 7,649,438 -0.40(-0.21%)
May 26, 2020 195.80 196.27 192.76 193.22 9,661,870 +2.36(+1.24%)
May 22, 2020 191.00 191.37 189.23 190.86 5,807,500 +0.24(+0.13%)
May 21, 2020 193.50 193.62 190.02 190.62 11,335,122 -3.24(-1.67%)
May 20, 2020 193.00 194.99 192.41 193.86 9,543,888 +4.50(+2.38%)
May 19, 2020 191.14 194.50 189.23 189.36 7,445,932 -2.02(-1.06%)
May 18, 2020 188.00 192.83 187.47 191.38 11,805,555 +7.89(+4.30%)
May 15, 2020 179.98 184.14 178.87 183.49 10,785,800 +2.59(+1.43%)
May 14, 2020 175.94 181.05 173.82 180.90 9,694,460 +3.81(+2.15%)
May 13, 2020 178.50 181.09 175.04 177.09 13,373,852 -2.38(-1.33%)
May 12, 2020 183.56 183.99 179.37 179.47 8,210,060 -4.09(-2.23%)
May 11, 2020 183.87 184.62 181.43 183.56 8,681,515 -1.53(-0.83%)
May 08, 2020 185.03 185.75 183.62 185.09 6,475,100 +2.37(+1.30%)
May 07, 2020 181.75 184.98 181.71 182.72 9,260,130 +3.94(+2.20%)
May 06, 2020 179.72 180.51 177.88 178.78 8,539,165 +0.34(+0.19%)
May 05, 2020 179.09 181.10 178.26 178.44 13,512,444 +2.29(+1.30%)
May 04, 2020 172.95 176.94 171.72 176.15 9,386,186 +0.58(+0.33%)
May 01, 2020 174.45 179.64 174.27 175.57 10,109,500 -3.15(-1.76%)
Apr 30, 2020 181.78 181.83 177.65 178.72 11,318,730 -3.07(-1.69%)
Apr 29, 2020 176.85 182.25 176.10 181.79 12,856,862 +10.54(+6.15%)
Apr 28, 2020 175.00 175.01 170.38 171.25 8,613,601 -0.51(-0.30%)
Apr 27, 2020 168.65 172.35 168.55 171.76 9,901,902 +4.44(+2.65%)
Apr 24, 2020 168.44 168.75 164.01 167.32 8,393,500 +0.94(+0.56%)
Apr 23, 2020 167.88 170.41 166.21 166.38 11,410,224 -0.21(-0.13%)
Apr 22, 2020 164.66 167.70 162.92 166.59 14,509,445 +6.06(+3.77%)
Apr 21, 2020 162.00 162.57 159.15 160.53 10,558,442 -3.69(-2.25%)
Apr 20, 2020 167.33 167.43 163.20 164.22 10,501,740 -5.32(-3.14%)
Apr 17, 2020 169.65 170.99 164.95 169.54 15,375,800 +7.12(+4.38%)
Apr 16, 2020 167.11 168.00 159.80 162.42 20,273,169 -3.54(-2.13%)
Apr 15, 2020 168.70 169.36 164.95 165.96 12,116,762 -8.66(-4.96%)
Apr 14, 2020 173.09 175.43 170.83 174.62 9,978,702 +5.63(+3.33%)
Apr 13, 2020 172.26 172.32 166.15 168.99 14,041,170 -4.70(-2.71%)
Apr 09, 2020 176.27 177.19 172.85 173.69 12,231,700 -1.25(-0.71%)
Apr 08, 2020 171.01 176.00 167.93 174.94 11,144,724 +6.35(+3.77%)
Apr 07, 2020 177.76 178.80 168.10 168.59 15,374,625 -0.85(-0.50%)
Apr 06, 2020 160.02 170.73 158.25 169.44 16,469,702 +17.59(+11.58%)
Apr 03, 2020 155.56 157.72 150.60 151.85 11,994,600 -5.54(-3.52%)
Apr 02, 2020 152.53 158.35 151.29 157.39 14,049,443 +4.28(+2.80%)
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.