Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 127.96 132.22 126.74 131.72 6,778,848 +5.33(+4.21%)
Jun 29, 2020 123.34 126.56 122.23 126.39 2,482,582 +4.20(+3.44%)
Jun 26, 2020 127.00 127.17 121.44 122.19 3,493,830 -5.05(-3.97%)
Jun 25, 2020 125.01 127.41 123.62 127.25 2,471,257 +0.95(+0.75%)
Jun 24, 2020 128.69 129.01 125.40 126.29 2,521,299 -3.72(-2.86%)
Jun 23, 2020 129.53 130.73 128.43 130.01 1,481,334 +1.58(+1.23%)
Jun 22, 2020 127.66 128.78 126.40 128.43 1,548,974 -0.23(-0.18%)
Jun 19, 2020 131.59 131.71 126.78 128.67 3,024,545 -0.71(-0.55%)
Jun 18, 2020 126.14 130.27 125.74 129.38 2,583,370 +2.55(+2.01%)
Jun 17, 2020 127.81 128.45 126.09 126.83 1,298,976 +0.11(+0.09%)
Jun 16, 2020 129.15 130.29 124.34 126.71 1,768,476 +1.74(+1.39%)
Jun 15, 2020 120.06 125.86 119.00 124.97 1,964,293 +0.90(+0.72%)
Jun 12, 2020 125.83 126.21 120.73 124.08 2,431,103 +3.66(+3.04%)
Jun 11, 2020 125.23 125.71 119.49 120.42 4,692,065 -10.84(-8.26%)
Jun 10, 2020 134.62 135.01 131.18 131.26 2,221,581 -4.01(-2.96%)
Jun 09, 2020 136.38 136.43 132.85 135.27 2,409,255 -4.38(-3.14%)
Jun 08, 2020 135.50 140.22 134.75 139.65 2,898,057 +6.70(+5.04%)
Jun 05, 2020 133.69 136.28 132.75 132.95 3,833,523 +2.80(+2.16%)
Jun 04, 2020 128.36 130.18 126.82 130.15 2,139,689 +1.06(+0.82%)
Jun 03, 2020 128.08 130.77 127.64 129.09 2,918,906 +3.63(+2.89%)
Jun 02, 2020 122.31 125.83 122.19 125.46 2,696,911 +4.20(+3.46%)
Jun 01, 2020 120.65 121.97 119.16 121.26 2,129,170 -0.79(-0.65%)
May 29, 2020 121.71 122.37 118.21 122.06 3,647,510 -0.55(-0.45%)
May 28, 2020 122.47 125.19 120.88 122.61 3,463,599 +0.67(+0.55%)
May 27, 2020 119.67 122.26 117.33 121.94 3,424,602 +5.25(+4.50%)
May 26, 2020 114.98 118.49 114.00 116.68 4,089,017 +7.30(+6.68%)
May 22, 2020 108.21 109.90 107.44 109.38 2,402,329 +1.15(+1.06%)
May 21, 2020 108.99 110.72 108.01 108.23 1,861,130 -1.16(-1.06%)
May 20, 2020 109.19 111.70 108.29 109.39 2,784,382 +2.08(+1.93%)
May 19, 2020 111.25 111.62 107.18 107.31 2,656,034 -4.11(-3.69%)
May 18, 2020 106.10 112.19 105.45 111.43 3,853,754 +10.91(+10.85%)
May 15, 2020 100.54 101.86 99.33 100.52 3,144,774 -1.49(-1.46%)
May 14, 2020 100.37 102.07 96.67 102.00 3,480,523 -0.22(-0.21%)
May 13, 2020 105.72 105.78 101.20 102.22 3,108,140 -3.55(-3.36%)
May 12, 2020 110.32 110.42 105.72 105.77 2,115,211 -4.13(-3.76%)
May 11, 2020 110.68 111.60 108.71 109.91 1,992,720 -2.69(-2.39%)
May 08, 2020 110.55 113.02 110.48 112.60 1,894,994 +3.46(+3.17%)
May 07, 2020 109.33 111.13 108.59 109.14 1,970,927 +1.51(+1.41%)
May 06, 2020 111.15 111.64 107.59 107.62 2,050,544 -2.38(-2.17%)
May 05, 2020 110.16 112.30 109.50 110.01 1,821,735 +1.70(+1.57%)
May 04, 2020 109.49 109.91 107.15 108.31 2,578,271 -2.20(-1.99%)
May 01, 2020 116.41 116.45 109.85 110.50 3,360,630 -8.01(-6.76%)
Apr 30, 2020 119.60 119.60 117.56 118.52 2,107,318 -2.53(-2.09%)
Apr 29, 2020 121.53 123.22 120.09 121.05 2,323,449 +1.63(+1.36%)
Apr 28, 2020 121.36 121.43 117.01 119.42 2,929,548 +0.42(+0.35%)
Apr 27, 2020 116.08 120.13 114.36 119.00 2,562,784 +3.95(+3.44%)
Apr 24, 2020 113.50 115.17 111.70 115.05 2,258,675 +2.04(+1.80%)
Apr 23, 2020 110.92 114.45 110.78 113.01 2,162,129 +2.19(+1.97%)
Apr 22, 2020 114.54 114.95 110.74 110.82 2,230,540 -1.81(-1.61%)
Apr 21, 2020 112.78 114.22 111.83 112.64 1,717,670 -2.02(-1.76%)
Apr 20, 2020 114.55 117.49 113.90 114.65 2,397,380 -2.07(-1.77%)
Apr 17, 2020 113.12 116.82 112.87 116.72 2,635,513 +5.39(+4.85%)
Apr 16, 2020 111.93 113.12 109.49 111.33 2,389,243 -0.77(-0.68%)
Apr 15, 2020 113.77 113.77 110.46 112.09 3,148,900 -4.84(-4.14%)
Apr 14, 2020 117.55 118.71 114.10 116.94 3,298,833 +1.45(+1.25%)
Apr 13, 2020 117.04 117.04 113.81 115.49 3,015,839 +1.16(+1.01%)
Apr 09, 2020 121.17 121.53 112.34 114.33 5,081,271 -3.04(-2.59%)
Apr 08, 2020 114.99 118.94 112.11 117.36 5,963,936 +8.96(+8.27%)
Apr 07, 2020 116.78 117.31 108.21 108.40 3,407,440 -2.87(-2.58%)
Apr 06, 2020 105.68 112.01 105.65 111.27 3,756,190 +9.16(+8.97%)
Apr 03, 2020 107.74 108.45 100.68 102.11 3,428,446 -6.94(-6.36%)
Apr 02, 2020 105.20 109.66 104.32 109.05 2,498,693 +2.95(+2.78%)
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.