Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 132.10 137.82 132.06 137.04 1,878,794 +5.06(+3.83%)
Jun 29, 2020 133.26 133.55 131.28 131.98 2,126,568 -0.68(-0.51%)
Jun 26, 2020 135.00 135.74 132.60 132.66 2,612,800 -2.65(-1.96%)
Jun 25, 2020 134.17 135.48 131.89 135.31 1,141,680 +1.01(+0.75%)
Jun 24, 2020 137.03 137.77 133.55 134.30 1,701,616 -3.81(-2.76%)
Jun 23, 2020 138.10 139.05 137.54 138.11 994,943 +1.17(+0.85%)
Jun 22, 2020 136.81 137.45 136.01 136.94 1,107,821 -0.46(-0.33%)
Jun 19, 2020 140.05 140.10 136.43 137.40 2,310,200 +0.00(+0.00%)
Jun 18, 2020 135.80 137.69 135.54 137.40 1,031,525 +0.61(+0.45%)
Jun 17, 2020 136.77 137.55 136.11 136.79 1,455,023 +0.55(+0.40%)
Jun 16, 2020 136.89 137.70 134.71 136.24 1,919,831 +2.94(+2.21%)
Jun 15, 2020 131.81 133.66 130.40 133.30 2,457,971 -0.77(-0.57%)
Jun 12, 2020 134.37 136.21 131.31 134.07 1,638,500 +3.01(+2.30%)
Jun 11, 2020 137.67 138.09 130.71 131.06 2,523,980 -8.85(-6.33%)
Jun 10, 2020 139.25 141.22 138.75 139.91 1,731,140 +1.11(+0.80%)
Jun 09, 2020 140.88 141.79 138.47 138.80 1,622,450 -2.50(-1.77%)
Jun 08, 2020 139.00 141.35 137.67 141.30 1,747,335 +0.29(+0.21%)
Jun 05, 2020 141.53 142.43 139.35 141.01 1,947,800 +0.49(+0.35%)
Jun 04, 2020 141.02 142.26 139.40 140.52 1,524,790 -2.01(-1.41%)
Jun 03, 2020 141.65 143.21 140.67 142.53 1,459,724 +1.05(+0.74%)
Jun 02, 2020 138.67 141.51 138.22 141.48 1,649,238 +3.14(+2.27%)
Jun 01, 2020 138.65 139.10 137.07 138.34 1,412,966 -1.05(-0.75%)
May 29, 2020 138.44 139.65 134.95 139.39 2,814,500 +1.28(+0.93%)
May 28, 2020 137.81 140.24 137.46 138.11 2,367,779 +2.47(+1.82%)
May 27, 2020 133.70 135.71 130.85 135.64 2,287,030 +5.19(+3.98%)
May 26, 2020 131.42 132.91 130.14 130.45 2,322,278 +0.34(+0.26%)
May 22, 2020 129.60 130.78 128.88 130.11 1,602,500 -0.22(-0.17%)
May 21, 2020 133.79 133.89 129.90 130.33 1,413,083 -3.01(-2.26%)
May 20, 2020 136.20 137.07 133.04 133.34 2,302,936 -1.00(-0.74%)
May 19, 2020 131.05 135.76 130.08 134.34 3,335,353 +2.92(+2.22%)
May 18, 2020 130.18 132.54 129.80 131.42 2,762,783 +3.93(+3.08%)
May 15, 2020 126.44 127.96 125.31 127.49 2,921,700 +1.46(+1.16%)
May 14, 2020 122.07 126.53 121.50 126.03 2,246,902 +3.00(+2.44%)
May 13, 2020 123.53 125.07 121.75 123.03 1,879,048 -0.98(-0.79%)
May 12, 2020 127.06 127.70 123.87 124.01 1,889,541 -2.38(-1.88%)
May 11, 2020 125.34 126.85 124.55 126.39 1,888,252 +0.92(+0.73%)
May 08, 2020 125.21 126.36 124.82 125.47 1,617,500 +1.23(+0.99%)
May 07, 2020 127.29 127.50 123.37 124.24 3,097,966 -1.45(-1.15%)
May 06, 2020 125.97 128.91 125.63 125.69 3,394,218 -5.61(-4.27%)
May 05, 2020 128.65 132.24 128.29 131.30 2,445,633 +3.86(+3.03%)
May 04, 2020 127.76 128.05 125.56 127.44 1,833,792 -0.09(-0.07%)
May 01, 2020 127.44 127.89 124.92 127.53 1,738,300 -1.78(-1.38%)
Apr 30, 2020 125.50 130.42 124.84 129.31 3,075,592 +3.76(+2.99%)
Apr 29, 2020 124.27 126.98 123.01 125.55 2,905,278 +2.55(+2.07%)
Apr 28, 2020 128.46 128.70 122.85 123.00 3,098,374 -4.42(-3.47%)
Apr 27, 2020 126.96 128.60 126.10 127.42 2,202,168 +1.51(+1.20%)
Apr 24, 2020 124.60 126.85 122.66 125.91 1,945,300 +2.27(+1.84%)
Apr 23, 2020 126.25 126.62 123.41 123.64 3,258,749 -2.17(-1.72%)
Apr 22, 2020 126.53 127.48 125.55 125.81 1,943,726 +1.11(+0.89%)
Apr 21, 2020 125.79 126.05 123.57 124.70 2,607,803 -2.69(-2.11%)
Apr 20, 2020 128.72 129.14 127.23 127.39 2,418,781 -3.33(-2.55%)
Apr 17, 2020 129.74 131.54 128.61 130.72 1,977,500 +3.27(+2.57%)
Apr 16, 2020 124.33 128.05 123.98 127.45 2,063,963 +3.45(+2.78%)
Apr 15, 2020 125.42 126.12 123.08 124.00 2,262,955 -3.82(-2.99%)
Apr 14, 2020 126.42 128.94 124.18 127.82 2,508,162 +4.87(+3.96%)
Apr 13, 2020 128.01 128.82 122.11 122.95 3,188,929 -5.80(-4.50%)
Apr 09, 2020 126.55 131.15 126.44 128.75 1,962,300 +1.50(+1.18%)
Apr 08, 2020 126.36 127.99 122.25 127.25 2,478,484 +1.14(+0.90%)
Apr 07, 2020 129.02 130.88 126.02 126.11 3,074,981 -0.68(-0.54%)
Apr 06, 2020 119.58 127.46 117.90 126.79 3,419,905 +12.18(+10.63%)
Apr 03, 2020 115.08 117.23 113.72 114.61 1,702,000 -1.42(-1.22%)
Apr 02, 2020 111.25 116.30 110.87 116.03 2,404,032 +4.11(+3.67%)
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.