Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 225.80 230.05 224.97 229.01 4,949,125 +4.01(+1.78%)
Jun 29, 2020 221.83 225.34 219.71 225.00 3,793,771 +4.67(+2.12%)
Jun 26, 2020 224.29 224.98 219.63 220.32 5,472,303 -4.00(-1.78%)
Jun 25, 2020 223.79 225.21 221.41 224.32 3,213,517 -0.69(-0.30%)
Jun 24, 2020 226.54 228.81 221.90 225.00 4,235,595 -3.82(-1.67%)
Jun 23, 2020 231.28 231.69 228.66 228.82 3,393,458 +1.05(+0.46%)
Jun 22, 2020 224.61 228.60 224.44 227.77 4,171,676 +2.29(+1.02%)
Jun 19, 2020 231.38 232.47 225.23 225.48 12,158,170 -2.34(-1.03%)
Jun 18, 2020 227.96 230.14 225.92 227.82 3,660,771 -1.50(-0.65%)
Jun 17, 2020 231.07 232.76 228.62 229.32 4,630,461 +0.82(+0.36%)
Jun 16, 2020 227.99 230.05 222.02 228.50 5,790,705 +7.85(+3.56%)
Jun 15, 2020 217.22 221.43 214.20 220.64 6,838,847 -1.00(-0.45%)
Jun 12, 2020 222.21 225.24 216.70 221.64 5,730,243 +2.72(+1.24%)
Jun 11, 2020 227.50 229.11 218.25 218.92 7,176,212 -13.69(-5.89%)
Jun 10, 2020 235.35 237.03 232.40 232.61 3,898,439 -2.11(-0.90%)
Jun 09, 2020 233.41 236.12 232.07 234.72 4,065,143 -0.01(-0.00%)
Jun 08, 2020 230.82 234.77 230.61 234.73 4,169,153 +1.71(+0.73%)
Jun 05, 2020 230.68 233.89 228.89 233.02 5,528,857 +5.44(+2.39%)
Jun 04, 2020 228.33 230.53 226.23 227.58 5,206,004 -1.87(-0.82%)
Jun 03, 2020 230.19 231.12 228.90 229.46 5,073,138 -0.19(-0.08%)
Jun 02, 2020 225.94 229.66 224.46 229.65 5,832,118 +4.92(+2.19%)
Jun 01, 2020 226.65 226.99 223.43 224.72 3,752,075 -1.08(-0.48%)
May 29, 2020 222.70 226.92 222.40 225.80 5,879,342 +3.03(+1.36%)
May 28, 2020 226.75 229.21 222.12 222.77 5,788,207 -2.02(-0.90%)
May 27, 2020 220.54 224.81 218.81 224.79 5,132,237 +4.43(+2.01%)
May 26, 2020 225.50 225.57 219.98 220.35 4,990,239 +0.55(+0.25%)
May 22, 2020 218.73 220.22 216.88 219.81 3,347,158 +0.91(+0.41%)
May 21, 2020 215.94 219.17 214.27 218.90 5,251,597 +2.44(+1.13%)
May 20, 2020 219.91 220.16 213.51 216.45 8,290,163 +0.08(+0.04%)
May 19, 2020 218.51 220.33 216.10 216.37 10,327,986 -6.59(-2.96%)
May 18, 2020 223.41 225.66 221.77 222.96 9,159,880 +5.47(+2.52%)
May 15, 2020 211.55 221.03 211.46 217.49 17,800,670 +4.41(+2.07%)
May 14, 2020 205.71 213.25 205.56 213.08 7,078,374 +3.98(+1.90%)
May 13, 2020 211.77 214.74 207.69 209.10 6,861,574 -2.54(-1.20%)
May 12, 2020 216.80 217.42 211.65 211.65 4,838,651 -3.33(-1.55%)
May 11, 2020 210.62 216.98 210.15 214.97 4,816,067 +1.94(+0.91%)
May 08, 2020 211.46 214.05 210.06 213.04 4,805,769 +4.53(+2.17%)
May 07, 2020 205.84 210.49 205.76 208.51 4,954,148 +5.03(+2.47%)
May 06, 2020 206.62 207.59 203.38 203.49 3,647,844 -1.54(-0.75%)
May 05, 2020 204.41 207.97 203.20 205.02 5,122,486 +3.43(+1.70%)
May 04, 2020 196.91 202.34 195.57 201.59 4,486,047 +2.97(+1.50%)
May 01, 2020 196.99 199.65 196.08 198.62 4,202,737 -1.15(-0.57%)
Apr 30, 2020 197.01 201.84 196.76 199.77 5,668,458 -1.80(-0.89%)
Apr 29, 2020 201.14 203.71 199.76 201.57 4,818,455 +3.80(+1.92%)
Apr 28, 2020 203.55 203.76 197.12 197.77 5,590,701 -0.12(-0.06%)
Apr 27, 2020 195.42 200.78 194.48 197.89 6,021,475 +5.07(+2.63%)
Apr 24, 2020 186.05 193.50 185.25 192.82 5,530,948 +8.96(+4.87%)
Apr 23, 2020 184.76 188.08 183.74 183.86 3,923,167 -1.68(-0.91%)
Apr 22, 2020 183.47 186.94 182.78 185.54 4,478,340 +3.24(+1.77%)
Apr 21, 2020 182.43 185.69 181.30 182.30 5,330,529 -4.94(-2.64%)
Apr 20, 2020 187.32 191.77 186.62 187.25 5,228,294 -3.06(-1.61%)
Apr 17, 2020 188.26 191.06 187.35 190.31 7,392,095 +8.70(+4.79%)
Apr 16, 2020 180.95 183.76 178.86 181.61 7,986,222 +1.25(+0.69%)
Apr 15, 2020 183.78 183.78 178.67 180.37 6,263,764 -7.90(-4.19%)
Apr 14, 2020 183.46 190.59 181.87 188.26 6,220,769 +7.62(+4.22%)
Apr 13, 2020 182.16 182.16 177.54 180.65 4,857,387 -2.49(-1.36%)
Apr 09, 2020 181.57 187.19 178.57 183.14 7,841,287 +6.10(+3.44%)
Apr 08, 2020 176.49 178.81 174.06 177.04 6,706,241 +2.30(+1.32%)
Apr 07, 2020 184.40 185.48 174.34 174.74 7,084,337 +0.87(+0.50%)
Apr 06, 2020 170.84 174.85 168.24 173.87 8,197,195 +11.48(+7.07%)
Apr 03, 2020 163.17 164.80 158.97 162.39 8,032,871 -2.37(-1.44%)
Apr 02, 2020 158.98 166.04 158.12 164.76 6,987,494 +2.44(+1.50%)
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.