Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 134.25 138.48 133.75 137.94 75,337,896 +3.92(+2.93%)
Jun 29, 2020 134.50 134.84 131.50 134.02 84,398,136 -0.62(-0.46%)
Jun 26, 2020 138.75 139.13 134.40 134.64 130,014,000 -3.09(-2.24%)
Jun 25, 2020 136.98 137.81 135.61 137.73 59,328,880 +1.01(+0.74%)
Jun 24, 2020 139.02 139.80 136.05 136.72 90,364,320 -1.50(-1.09%)
Jun 23, 2020 136.30 139.16 135.90 138.22 84,520,240 +2.53(+1.86%)
Jun 22, 2020 134.22 135.75 133.45 135.69 64,118,540 +1.94(+1.45%)
Jun 19, 2020 133.90 134.87 132.95 133.75 115,538,000 +1.05(+0.79%)
Jun 18, 2020 132.35 132.98 131.81 132.70 49,618,900 +0.65(+0.49%)
Jun 17, 2020 132.38 132.75 131.59 132.05 59,072,380 +1.28(+0.98%)
Jun 16, 2020 131.00 131.00 128.80 130.76 71,808,096 +2.13(+1.66%)
Jun 15, 2020 126.33 129.20 125.40 128.63 77,367,296 +1.38(+1.09%)
Jun 12, 2020 130.06 131.07 125.17 127.25 108,722,000 -0.65(-0.51%)
Jun 11, 2020 129.90 133.57 126.81 127.90 115,769,216 -4.47(-3.38%)
Jun 10, 2020 132.25 136.12 131.31 132.37 98,798,176 +2.33(+1.79%)
Jun 09, 2020 126.47 131.32 126.25 130.04 103,446,096 +3.84(+3.04%)
Jun 08, 2020 125.01 126.50 124.37 126.20 79,361,776 +2.05(+1.65%)
Jun 05, 2020 122.23 124.43 121.86 124.15 66,128,000 +1.12(+0.91%)
Jun 04, 2020 123.87 125.38 122.50 123.03 58,939,700 -0.89(-0.72%)
Jun 03, 2020 123.40 124.40 123.06 123.92 53,352,100 +0.30(+0.24%)
Jun 02, 2020 123.35 123.68 122.27 123.62 50,554,700 +0.07(+0.06%)
Jun 01, 2020 122.40 123.85 122.21 123.55 58,696,380 +1.43(+1.17%)
May 29, 2020 120.80 122.12 119.91 122.12 70,586,000 +2.06(+1.72%)
May 28, 2020 119.22 121.85 118.91 120.06 63,821,980 -0.46(-0.39%)
May 27, 2020 120.25 120.68 116.50 120.52 101,113,480 -0.57(-0.47%)
May 26, 2020 122.90 123.10 120.70 121.09 71,315,400 -0.75(-0.62%)
May 22, 2020 122.75 123.49 121.51 121.84 57,340,000 -0.55(-0.45%)
May 21, 2020 125.00 126.27 122.13 122.39 102,186,736 -2.51(-2.01%)
May 20, 2020 123.89 125.00 123.36 124.90 79,855,416 +2.43(+1.98%)
May 19, 2020 121.49 124.25 121.45 122.47 86,303,920 +1.15(+0.95%)
May 18, 2020 120.22 121.65 119.20 121.31 87,273,160 +0.82(+0.68%)
May 15, 2020 118.43 120.55 117.82 120.49 84,698,000 +1.05(+0.88%)
May 14, 2020 118.05 119.57 117.66 119.44 72,897,016 +1.05(+0.88%)
May 13, 2020 118.34 120.39 116.89 118.40 95,599,040 +0.55(+0.47%)
May 12, 2020 120.59 120.95 117.75 117.85 61,357,600 -2.60(-2.16%)
May 11, 2020 118.73 120.98 118.61 120.45 65,137,260 +1.47(+1.24%)
May 08, 2020 118.61 119.36 117.85 118.98 64,224,000 +0.75(+0.64%)
May 07, 2020 118.74 118.80 117.16 118.23 67,845,520 +0.66(+0.57%)
May 06, 2020 116.47 117.87 116.00 117.56 62,310,900 +1.67(+1.44%)
May 05, 2020 117.00 117.55 115.36 115.89 64,826,880 +0.09(+0.08%)
May 04, 2020 112.82 116.35 112.82 115.80 97,207,080 +1.50(+1.31%)
May 01, 2020 116.84 118.12 112.91 114.30 195,452,000 -9.40(-7.60%)
Apr 30, 2020 120.99 123.75 119.80 123.70 190,064,480 +5.06(+4.27%)
Apr 29, 2020 116.50 119.59 115.50 118.64 91,503,880 +2.93(+2.53%)
Apr 28, 2020 118.61 118.67 115.30 115.70 105,296,480 -3.10(-2.61%)
Apr 27, 2020 122.16 122.24 118.15 118.80 112,817,600 -1.71(-1.42%)
Apr 24, 2020 120.85 121.02 119.10 120.51 76,634,000 +0.54(+0.45%)
Apr 23, 2020 120.00 121.21 119.10 119.97 101,202,176 +1.80(+1.52%)
Apr 22, 2020 118.45 119.70 117.55 118.17 84,298,016 +1.77(+1.52%)
Apr 21, 2020 120.83 121.42 113.98 116.41 149,441,936 -3.27(-2.74%)
Apr 20, 2020 119.50 122.25 119.30 119.68 115,235,640 +0.93(+0.78%)
Apr 17, 2020 118.62 120.00 115.80 118.75 158,600,000 -1.66(-1.38%)
Apr 16, 2020 117.30 123.05 116.75 120.41 240,376,496 +5.03(+4.36%)
Apr 15, 2020 112.88 116.67 112.25 115.38 137,149,984 +1.22(+1.07%)
Apr 14, 2020 110.02 114.60 109.31 114.17 161,462,672 +5.72(+5.28%)
Apr 13, 2020 102.00 109.00 101.90 108.44 134,207,616 +6.31(+6.17%)
Apr 09, 2020 102.22 102.65 100.88 102.14 93,112,000 -0.01(-0.01%)
Apr 08, 2020 101.05 102.20 100.56 102.15 79,430,520 +1.57(+1.56%)
Apr 07, 2020 100.86 101.79 99.88 100.58 102,177,296 +0.70(+0.70%)
Apr 06, 2020 96.80 99.93 96.50 99.88 115,349,616 +4.55(+4.77%)
Apr 03, 2020 95.56 96.32 94.46 95.33 72,196,000 -0.61(-0.64%)
Apr 02, 2020 95.08 96.38 94.50 95.94 86,677,056 +0.56(+0.58%)
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.