Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 135.49 138.60 135.26 137.71 3,871,803 +1.29(+0.94%)
Jun 29, 2020 133.44 136.48 132.65 136.42 3,119,084 +4.79(+3.64%)
Jun 26, 2020 135.54 135.54 130.99 131.63 10,768,086 -4.05(-2.98%)
Jun 25, 2020 131.46 136.00 131.23 135.68 4,216,973 +3.91(+2.97%)
Jun 24, 2020 136.02 136.51 131.51 131.77 3,538,937 -6.20(-4.49%)
Jun 23, 2020 139.90 140.23 137.83 137.97 2,425,100 -0.08(-0.06%)
Jun 22, 2020 137.73 139.53 136.52 138.04 2,656,315 -0.41(-0.30%)
Jun 19, 2020 143.30 143.66 137.84 138.45 5,525,315 -2.72(-1.93%)
Jun 18, 2020 139.86 141.91 139.36 141.18 2,710,405 -0.10(-0.07%)
Jun 17, 2020 142.57 142.93 140.78 141.28 3,682,849 -0.73(-0.52%)
Jun 16, 2020 144.87 145.16 139.22 142.01 3,994,615 +2.36(+1.69%)
Jun 15, 2020 133.45 141.05 133.06 139.65 3,479,603 +2.02(+1.47%)
Jun 12, 2020 141.16 141.91 134.43 137.63 3,792,984 +1.02(+0.75%)
Jun 11, 2020 141.59 141.74 136.28 136.62 4,393,863 -10.17(-6.93%)
Jun 10, 2020 150.22 150.34 146.13 146.79 3,475,039 -3.79(-2.52%)
Jun 09, 2020 152.73 153.34 150.04 150.58 3,862,914 -4.59(-2.96%)
Jun 08, 2020 153.88 156.48 153.41 155.17 3,752,203 +1.48(+0.96%)
Jun 05, 2020 155.16 157.83 152.90 153.69 4,751,074 +5.20(+3.50%)
Jun 04, 2020 144.78 148.75 143.94 148.49 3,956,546 +2.44(+1.67%)
Jun 03, 2020 143.09 147.03 142.91 146.05 3,141,540 +4.76(+3.37%)
Jun 02, 2020 140.76 141.65 139.48 141.29 3,807,043 +2.07(+1.48%)
Jun 01, 2020 138.57 140.76 138.01 139.22 2,174,777 +0.31(+0.23%)
May 29, 2020 138.79 142.77 137.46 138.91 4,342,114 -1.63(-1.16%)
May 28, 2020 142.86 144.01 137.80 140.54 3,655,996 -0.98(-0.69%)
May 27, 2020 141.30 143.76 139.88 141.52 4,506,162 +3.48(+2.52%)
May 26, 2020 136.93 139.30 136.59 138.04 4,588,531 +5.49(+4.14%)
May 22, 2020 130.93 132.71 129.96 132.56 3,105,890 +1.42(+1.08%)
May 21, 2020 130.99 132.19 129.81 131.14 2,493,085 +1.58(+1.22%)
May 20, 2020 128.15 130.18 127.87 129.56 3,097,460 +3.89(+3.09%)
May 19, 2020 128.81 128.98 125.66 125.67 4,649,130 -3.90(-3.01%)
May 18, 2020 124.29 131.04 123.51 129.57 6,725,742 +10.12(+8.48%)
May 15, 2020 119.40 120.63 117.84 119.44 4,893,133 -1.56(-1.29%)
May 14, 2020 114.55 121.20 111.54 121.00 5,487,064 +4.74(+4.08%)
May 13, 2020 120.19 120.20 115.23 116.26 6,119,368 -4.37(-3.62%)
May 12, 2020 127.94 128.61 120.54 120.63 5,150,853 -6.32(-4.98%)
May 11, 2020 128.35 128.50 126.83 126.95 2,492,550 -2.49(-1.92%)
May 08, 2020 127.32 129.83 127.07 129.44 2,898,738 +3.89(+3.10%)
May 07, 2020 127.28 128.25 124.81 125.55 3,275,225 -0.24(-0.19%)
May 06, 2020 128.69 128.69 125.72 125.78 2,484,267 -1.73(-1.36%)
May 05, 2020 129.61 129.61 127.19 127.51 3,302,359 -0.31(-0.24%)
May 04, 2020 126.59 128.92 125.56 127.82 4,360,505 -1.94(-1.49%)
May 01, 2020 131.73 131.89 126.85 129.76 3,893,402 -4.40(-3.28%)
Apr 30, 2020 135.66 136.13 132.89 134.16 4,751,156 -4.03(-2.91%)
Apr 29, 2020 137.56 139.80 136.15 138.19 2,803,633 +3.21(+2.38%)
Apr 28, 2020 135.50 138.59 134.37 134.97 3,572,841 +2.72(+2.06%)
Apr 27, 2020 129.08 133.38 128.37 132.25 3,318,790 +4.12(+3.22%)
Apr 24, 2020 128.30 128.81 125.14 128.13 3,001,759 +0.79(+0.62%)
Apr 23, 2020 127.40 131.03 126.84 127.33 2,947,263 +1.56(+1.24%)
Apr 22, 2020 126.90 127.36 124.56 125.77 2,781,492 +0.97(+0.78%)
Apr 21, 2020 125.81 126.71 123.59 124.80 2,557,922 -3.50(-2.73%)
Apr 20, 2020 128.38 130.65 127.53 128.30 2,674,110 -2.48(-1.89%)
Apr 17, 2020 128.46 132.55 128.27 130.77 5,024,932 +5.66(+4.53%)
Apr 16, 2020 127.24 127.92 122.51 125.11 4,247,422 -2.37(-1.86%)
Apr 15, 2020 130.06 130.44 125.28 127.48 3,440,473 -5.44(-4.09%)
Apr 14, 2020 133.03 135.89 130.99 132.92 3,686,702 +2.50(+1.92%)
Apr 13, 2020 134.97 135.40 129.06 130.41 3,189,880 -5.19(-3.83%)
Apr 09, 2020 132.36 138.32 132.07 135.60 4,617,082 +3.95(+3.00%)
Apr 08, 2020 129.21 132.72 127.83 131.65 4,115,126 +3.79(+2.96%)
Apr 07, 2020 132.97 134.46 127.64 127.86 4,285,452 +1.17(+0.93%)
Apr 06, 2020 126.24 127.98 125.28 126.69 5,155,134 +6.19(+5.14%)
Apr 03, 2020 125.27 125.59 119.63 120.50 4,264,126 -5.07(-4.04%)
Apr 02, 2020 121.58 125.89 120.20 125.56 3,706,410 +2.93(+2.39%)
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.