Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.56 115.38 111.56 113.39 337,721 +1.26(+1.13%)
Jun 29, 2020 111.93 113.18 110.67 112.13 294,979 -0.63(-0.56%)
Jun 26, 2020 113.61 115.68 112.32 112.75 356,390 -1.31(-1.15%)
Jun 25, 2020 113.77 114.29 111.55 114.06 283,279 -0.22(-0.19%)
Jun 24, 2020 116.58 116.84 113.99 114.28 229,213 -3.67(-3.11%)
Jun 23, 2020 119.52 120.22 117.47 117.95 165,897 -0.29(-0.25%)
Jun 22, 2020 120.36 120.36 115.98 118.24 310,979 -1.62(-1.35%)
Jun 19, 2020 122.01 122.23 118.89 119.87 250,607 -1.19(-0.99%)
Jun 18, 2020 120.35 123.48 119.90 121.06 220,136 -0.18(-0.15%)
Jun 17, 2020 123.11 123.52 120.22 121.24 217,791 -0.90(-0.74%)
Jun 16, 2020 124.52 124.52 120.36 122.14 218,080 +0.48(+0.39%)
Jun 15, 2020 117.05 121.97 113.66 121.66 205,020 +3.08(+2.60%)
Jun 12, 2020 120.15 120.15 116.31 118.58 204,308 +1.55(+1.32%)
Jun 11, 2020 121.59 122.19 116.99 117.03 305,629 -7.44(-5.97%)
Jun 10, 2020 124.84 125.81 122.29 124.47 251,725 -0.44(-0.35%)
Jun 09, 2020 130.47 130.47 124.86 124.91 220,467 -5.94(-4.54%)
Jun 08, 2020 124.05 131.01 123.79 130.84 336,277 +6.43(+5.17%)
Jun 05, 2020 123.34 126.67 122.30 124.42 432,635 +2.82(+2.32%)
Jun 04, 2020 120.28 124.65 120.15 121.60 484,323 +1.62(+1.35%)
Jun 03, 2020 127.84 128.17 110.02 119.97 1,414,586 -7.87(-6.15%)
Jun 02, 2020 126.32 128.05 123.30 127.84 313,357 +3.27(+2.62%)
Jun 01, 2020 127.19 129.00 122.17 124.57 490,195 -4.60(-3.56%)
May 29, 2020 129.44 130.90 127.51 129.17 467,385 -1.57(-1.20%)
May 28, 2020 138.93 140.78 129.60 130.74 469,438 -6.46(-4.71%)
May 27, 2020 136.26 137.86 132.44 137.19 398,726 +1.53(+1.12%)
May 26, 2020 134.95 137.84 134.10 135.67 231,729 +3.49(+2.64%)
May 22, 2020 132.83 134.03 130.91 132.18 190,613 -0.48(-0.36%)
May 21, 2020 132.94 134.76 130.59 132.65 312,662 -1.08(-0.81%)
May 20, 2020 132.22 134.20 130.63 133.73 378,554 +2.63(+2.01%)
May 19, 2020 138.91 139.76 130.99 131.10 313,347 -7.83(-5.63%)
May 18, 2020 134.32 139.73 133.81 138.93 267,899 +6.90(+5.22%)
May 15, 2020 133.34 135.88 130.91 132.03 350,564 -1.58(-1.18%)
May 14, 2020 135.16 136.39 130.59 133.60 414,837 -2.30(-1.69%)
May 13, 2020 136.42 136.93 130.59 135.90 303,212 -0.92(-0.67%)
May 12, 2020 144.36 145.68 136.82 136.82 362,171 -7.07(-4.92%)
May 11, 2020 142.64 145.93 142.43 143.90 259,490 +0.51(+0.35%)
May 08, 2020 141.47 145.29 141.31 143.39 398,294 +3.15(+2.25%)
May 07, 2020 135.81 142.32 135.27 140.24 357,173 +5.78(+4.30%)
May 06, 2020 135.02 135.95 131.59 134.46 228,338 +0.87(+0.65%)
May 05, 2020 133.47 135.60 130.90 133.58 224,210 +1.93(+1.46%)
May 04, 2020 130.58 132.87 128.14 131.66 393,419 -0.93(-0.70%)
May 01, 2020 131.83 133.50 130.33 132.59 307,433 -0.62(-0.46%)
Apr 30, 2020 128.89 134.17 126.72 133.20 298,593 +2.98(+2.29%)
Apr 29, 2020 135.35 137.02 129.70 130.22 471,399 -3.36(-2.51%)
Apr 28, 2020 137.55 144.85 132.68 133.57 537,129 -3.37(-2.46%)
Apr 27, 2020 134.55 139.01 133.51 136.94 320,910 +3.58(+2.69%)
Apr 24, 2020 134.72 135.86 129.53 133.36 376,589 -0.92(-0.68%)
Apr 23, 2020 126.16 136.09 126.16 134.28 406,854 +7.58(+5.99%)
Apr 22, 2020 125.50 128.12 122.98 126.69 292,886 +5.05(+4.15%)
Apr 21, 2020 124.50 125.19 119.01 121.64 252,254 -3.90(-3.10%)
Apr 20, 2020 124.08 129.62 124.08 125.54 457,448 -0.32(-0.26%)
Apr 17, 2020 125.56 127.83 123.88 125.86 213,905 +1.83(+1.48%)
Apr 16, 2020 124.14 124.60 120.66 124.03 184,866 +1.13(+0.92%)
Apr 15, 2020 118.50 124.87 116.14 122.89 398,702 +2.79(+2.32%)
Apr 14, 2020 125.02 126.19 118.89 120.10 346,115 -1.39(-1.14%)
Apr 13, 2020 118.41 123.18 117.77 121.49 272,915 +3.33(+2.82%)
Apr 09, 2020 117.97 122.79 116.70 118.16 223,638 +1.51(+1.30%)
Apr 08, 2020 113.74 118.88 112.27 116.65 268,422 +3.17(+2.80%)
Apr 07, 2020 113.62 115.83 109.94 113.47 388,345 +0.92(+0.81%)
Apr 06, 2020 106.40 113.20 105.67 112.56 356,659 +8.44(+8.11%)
Apr 03, 2020 103.36 106.69 103.22 104.11 275,578 -2.72(-2.55%)
Apr 02, 2020 108.02 113.05 103.62 106.84 672,283 -5.79(-5.14%)
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.