Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 197.40 199.30 194.62 197.20 2,015,480 +1.61(+0.82%)
Jun 29, 2020 194.17 196.15 193.55 195.59 1,083,528 +2.05(+1.06%)
Jun 26, 2020 194.62 195.97 193.47 193.54 1,917,347 +0.34(+0.18%)
Jun 25, 2020 192.84 194.85 189.36 193.20 1,818,896 +2.60(+1.36%)
Jun 24, 2020 191.46 193.54 190.30 190.60 2,064,622 -1.21(-0.63%)
Jun 23, 2020 195.13 195.92 191.41 191.82 1,688,337 -3.16(-1.62%)
Jun 22, 2020 196.37 196.75 194.70 194.98 1,501,841 -0.67(-0.34%)
Jun 19, 2020 196.12 197.21 194.03 195.65 3,413,981 +2.74(+1.42%)
Jun 18, 2020 191.42 193.77 190.67 192.91 1,813,654 +2.33(+1.22%)
Jun 17, 2020 188.50 191.37 188.50 190.58 1,449,419 +2.94(+1.57%)
Jun 16, 2020 187.01 190.03 186.49 187.64 1,580,839 +0.63(+0.34%)
Jun 15, 2020 186.44 187.39 184.20 187.01 2,012,751 +2.62(+1.42%)
Jun 12, 2020 184.38 187.26 183.32 184.39 2,058,511 +0.17(+0.09%)
Jun 11, 2020 187.39 189.16 183.34 184.22 3,242,513 -2.13(-1.14%)
Jun 10, 2020 182.42 187.12 181.86 186.35 2,742,553 +4.70(+2.59%)
Jun 09, 2020 179.79 182.69 178.01 181.65 2,356,549 +2.98(+1.67%)
Jun 08, 2020 174.85 179.12 174.40 178.68 1,942,082 +1.07(+0.60%)
Jun 05, 2020 182.32 182.32 174.66 177.61 3,205,071 -6.00(-3.27%)
Jun 04, 2020 184.76 185.77 182.87 183.61 1,191,567 -1.55(-0.83%)
Jun 03, 2020 186.06 186.59 184.31 185.16 1,308,964 -0.71(-0.38%)
Jun 02, 2020 183.40 185.95 183.40 185.87 1,251,771 +2.29(+1.25%)
Jun 01, 2020 185.37 186.43 183.21 183.57 1,448,608 -1.83(-0.99%)
May 29, 2020 184.72 185.80 182.81 185.41 1,899,326 +1.16(+0.63%)
May 28, 2020 180.46 184.28 180.30 184.25 1,684,412 +4.46(+2.48%)
May 27, 2020 175.65 180.23 173.79 179.79 2,236,130 +2.58(+1.46%)
May 26, 2020 178.41 178.70 175.34 177.21 2,792,621 -1.31(-0.74%)
May 22, 2020 178.87 180.04 177.71 178.52 1,351,353 -0.73(-0.41%)
May 21, 2020 184.06 184.06 178.15 179.25 1,627,271 -4.35(-2.37%)
May 20, 2020 184.83 185.05 182.07 183.60 1,523,748 +2.27(+1.25%)
May 19, 2020 182.49 183.50 180.46 181.34 1,455,990 -2.00(-1.09%)
May 18, 2020 186.33 187.37 183.07 183.34 2,695,631 -5.29(-2.80%)
May 15, 2020 185.95 189.22 185.51 188.63 2,519,605 +3.25(+1.76%)
May 14, 2020 184.74 186.89 181.23 185.37 1,515,882 -0.48(-0.26%)
May 13, 2020 184.52 186.97 183.94 185.85 1,651,061 +0.95(+0.52%)
May 12, 2020 185.64 187.77 184.74 184.90 1,346,794 -0.12(-0.06%)
May 11, 2020 183.79 187.22 182.87 185.01 1,752,671 +1.58(+0.86%)
May 08, 2020 182.49 185.44 181.90 183.43 1,550,141 +1.85(+1.02%)
May 07, 2020 181.09 184.49 180.79 181.58 1,771,417 +1.98(+1.10%)
May 06, 2020 183.17 183.92 178.94 179.60 1,834,001 -3.32(-1.81%)
May 05, 2020 179.25 184.06 178.47 182.92 2,543,815 +3.78(+2.11%)
May 04, 2020 175.40 180.20 174.31 179.13 4,342,526 +5.90(+3.40%)
May 01, 2020 173.50 177.78 169.93 173.24 5,581,732 +5.64(+3.36%)
Apr 30, 2020 166.75 168.99 164.07 167.60 3,659,327 +2.26(+1.36%)
Apr 29, 2020 163.03 167.69 162.34 165.34 2,144,809 -2.71(-1.61%)
Apr 28, 2020 169.81 170.38 167.71 168.05 1,732,387 -1.90(-1.12%)
Apr 27, 2020 171.71 172.15 169.58 169.95 1,984,472 -1.44(-0.84%)
Apr 24, 2020 170.68 172.28 169.45 171.38 1,776,850 +0.66(+0.38%)
Apr 23, 2020 171.68 172.53 169.60 170.73 1,813,075 -1.81(-1.05%)
Apr 22, 2020 171.86 174.00 169.79 172.54 2,300,273 +1.04(+0.61%)
Apr 21, 2020 173.83 173.83 170.54 171.49 1,758,102 -0.54(-0.31%)
Apr 20, 2020 174.90 177.57 171.73 172.03 2,324,120 -0.96(-0.55%)
Apr 17, 2020 173.54 174.10 169.20 172.99 2,731,995 -2.67(-1.52%)
Apr 16, 2020 176.52 177.68 173.67 175.66 2,047,917 +0.76(+0.43%)
Apr 15, 2020 173.24 177.56 173.24 174.90 1,787,409 +1.13(+0.65%)
Apr 14, 2020 169.85 175.06 168.13 173.77 2,870,986 +7.96(+4.80%)
Apr 13, 2020 164.07 167.43 163.06 165.81 1,275,645 +1.13(+0.68%)
Apr 09, 2020 160.23 166.97 159.60 164.68 2,365,216 +2.83(+1.75%)
Apr 08, 2020 163.49 163.55 159.59 161.85 2,223,484 -0.41(-0.25%)
Apr 07, 2020 160.74 165.18 159.59 162.26 2,771,701 +0.11(+0.07%)
Apr 06, 2020 158.76 163.01 155.03 162.15 2,853,718 +3.43(+2.16%)
Apr 03, 2020 159.41 163.09 156.34 158.72 2,547,543 -1.93(-1.20%)
Apr 02, 2020 155.37 162.97 155.37 160.65 3,404,750 +4.51(+2.89%)
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.