Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 114.02 117.92 114.02 115.89 330,434 +1.29(+1.13%)
Jun 29, 2020 114.40 115.68 113.11 114.60 288,614 -0.64(-0.56%)
Jun 26, 2020 116.11 118.23 114.80 115.24 348,700 -1.34(-1.15%)
Jun 25, 2020 116.28 116.81 114.01 116.58 277,167 -0.22(-0.19%)
Jun 24, 2020 119.15 119.42 116.50 116.80 224,267 -3.75(-3.11%)
Jun 23, 2020 122.16 122.87 120.06 120.55 162,318 -0.30(-0.25%)
Jun 22, 2020 123.02 123.02 118.54 120.85 304,269 -1.66(-1.35%)
Jun 19, 2020 124.70 124.93 121.51 122.51 245,200 -1.22(-0.99%)
Jun 18, 2020 123.00 126.20 122.54 123.73 215,386 -0.18(-0.15%)
Jun 17, 2020 125.82 126.25 122.87 123.91 213,092 -0.92(-0.74%)
Jun 16, 2020 127.27 127.27 123.02 124.83 213,375 +0.49(+0.39%)
Jun 15, 2020 119.63 124.66 116.17 124.34 200,597 +3.15(+2.60%)
Jun 12, 2020 122.80 122.80 118.88 121.19 199,900 +1.58(+1.32%)
Jun 11, 2020 124.27 124.89 119.57 119.61 299,035 -7.60(-5.97%)
Jun 10, 2020 127.59 128.58 124.99 127.21 246,294 -0.45(-0.35%)
Jun 09, 2020 133.35 133.35 127.61 127.66 215,710 -6.07(-4.54%)
Jun 08, 2020 126.79 133.90 126.52 133.73 329,021 +6.57(+5.17%)
Jun 05, 2020 126.06 129.47 125.00 127.16 423,300 +2.88(+2.32%)
Jun 04, 2020 122.93 127.40 122.80 124.28 473,873 +1.66(+1.35%)
Jun 03, 2020 130.66 131.00 112.45 122.62 1,384,062 -8.04(-6.15%)
Jun 02, 2020 129.11 130.87 126.02 130.66 306,596 +3.34(+2.62%)
Jun 01, 2020 129.99 131.85 124.86 127.32 479,618 -4.70(-3.56%)
May 29, 2020 132.30 133.79 130.32 132.02 457,300 -1.60(-1.20%)
May 28, 2020 141.99 143.88 132.46 133.62 459,309 -6.60(-4.71%)
May 27, 2020 139.27 140.90 135.36 140.22 390,123 +1.56(+1.13%)
May 26, 2020 137.93 140.88 137.06 138.66 226,729 +3.57(+2.64%)
May 22, 2020 135.76 136.99 133.80 135.09 186,500 -0.49(-0.36%)
May 21, 2020 135.87 137.73 133.47 135.58 305,916 -1.10(-0.80%)
May 20, 2020 135.14 137.16 133.51 136.68 370,386 +2.69(+2.01%)
May 19, 2020 141.97 142.84 133.88 133.99 306,586 -8.00(-5.63%)
May 18, 2020 137.28 142.81 136.76 141.99 262,119 +7.05(+5.22%)
May 15, 2020 136.28 138.88 133.79 134.94 343,000 -1.61(-1.18%)
May 14, 2020 138.14 139.40 133.47 136.55 405,886 -2.35(-1.69%)
May 13, 2020 139.43 139.95 133.47 138.90 296,670 -0.94(-0.67%)
May 12, 2020 147.54 148.89 139.84 139.84 354,356 -7.23(-4.92%)
May 11, 2020 145.79 149.15 145.57 147.07 253,891 +0.52(+0.35%)
May 08, 2020 144.59 148.49 144.43 146.55 389,700 +3.22(+2.25%)
May 07, 2020 138.80 145.46 138.25 143.33 349,466 +5.91(+4.30%)
May 06, 2020 138.00 138.95 134.49 137.42 223,411 +0.89(+0.65%)
May 05, 2020 136.41 138.59 133.79 136.53 219,372 +1.97(+1.46%)
May 04, 2020 133.46 135.80 130.97 134.56 384,930 -0.95(-0.70%)
May 01, 2020 134.74 136.44 133.20 135.51 300,800 -0.63(-0.46%)
Apr 30, 2020 131.73 137.13 129.51 136.14 292,150 +3.05(+2.29%)
Apr 29, 2020 138.34 140.04 132.56 133.09 461,228 -3.43(-2.51%)
Apr 28, 2020 140.58 148.05 135.61 136.52 525,539 -3.44(-2.46%)
Apr 27, 2020 137.52 142.08 136.46 139.96 313,986 +3.34(+2.44%)
Apr 24, 2020 138.01 139.18 132.70 136.62 367,600 -0.94(-0.68%)
Apr 23, 2020 129.24 139.42 129.24 137.56 397,143 +7.77(+5.99%)
Apr 22, 2020 128.57 131.25 125.99 129.79 285,895 +5.17(+4.15%)
Apr 21, 2020 127.55 128.25 121.92 124.62 246,233 -3.99(-3.10%)
Apr 20, 2020 127.11 132.79 127.11 128.61 446,529 -0.33(-0.26%)
Apr 17, 2020 128.63 130.96 126.91 128.94 208,800 +1.88(+1.48%)
Apr 16, 2020 127.18 127.65 123.61 127.06 180,454 +1.16(+0.92%)
Apr 15, 2020 121.40 127.92 118.98 125.90 389,185 +2.86(+2.32%)
Apr 14, 2020 128.08 129.28 121.80 123.04 337,854 -1.42(-1.14%)
Apr 13, 2020 121.30 126.19 120.65 124.46 266,401 +3.41(+2.82%)
Apr 09, 2020 120.86 125.80 119.55 121.05 218,300 +1.55(+1.30%)
Apr 08, 2020 116.52 121.79 115.01 119.50 262,015 +3.25(+2.80%)
Apr 07, 2020 116.40 118.66 112.63 116.25 379,076 +0.94(+0.82%)
Apr 06, 2020 109.00 115.97 108.25 115.31 348,146 +8.65(+8.11%)
Apr 03, 2020 105.89 109.30 105.74 106.66 269,000 -2.79(-2.55%)
Apr 02, 2020 110.66 115.81 106.15 109.45 656,236 -5.93(-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.