Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 114.21 117.02 114.21 116.50 3,017,171 +1.15(+1.00%)
Jun 29, 2020 113.94 116.08 113.53 115.35 3,038,758 +2.63(+2.34%)
Jun 26, 2020 114.50 114.60 111.85 112.72 3,958,730 -2.14(-1.86%)
Jun 25, 2020 112.00 114.96 111.25 114.85 3,151,751 +2.44(+2.17%)
Jun 24, 2020 114.93 114.97 112.20 112.41 4,089,582 -3.86(-3.32%)
Jun 23, 2020 117.32 117.49 115.88 116.27 2,559,408 +0.42(+0.37%)
Jun 22, 2020 116.37 116.48 114.75 115.85 3,044,981 -1.54(-1.31%)
Jun 19, 2020 119.72 119.72 115.79 117.39 7,041,628 -0.12(-0.10%)
Jun 18, 2020 117.09 118.78 116.69 117.50 2,675,941 -0.59(-0.50%)
Jun 17, 2020 119.87 120.16 117.66 118.09 3,504,346 -1.73(-1.44%)
Jun 16, 2020 120.98 121.97 116.40 119.83 7,472,211 +5.99(+5.26%)
Jun 15, 2020 109.14 114.55 108.68 113.84 4,444,515 +0.42(+0.37%)
Jun 12, 2020 114.57 115.27 109.92 113.42 4,878,214 +1.47(+1.32%)
Jun 11, 2020 116.42 116.81 111.91 111.94 6,481,061 -10.03(-8.22%)
Jun 10, 2020 123.15 124.68 120.23 121.97 4,362,626 -1.61(-1.30%)
Jun 09, 2020 124.35 124.71 122.68 123.58 4,145,725 -3.25(-2.56%)
Jun 08, 2020 124.62 128.88 124.62 126.83 4,494,068 +2.39(+1.92%)
Jun 05, 2020 126.95 128.35 122.85 124.44 6,071,870 +5.67(+4.78%)
Jun 04, 2020 115.50 118.83 114.88 118.77 3,340,404 +1.72(+1.47%)
Jun 03, 2020 115.53 117.28 115.13 117.04 4,028,041 +3.47(+3.06%)
Jun 02, 2020 112.21 114.03 111.69 113.57 3,231,996 +2.60(+2.34%)
Jun 01, 2020 110.39 111.62 108.31 110.97 2,314,830 +0.34(+0.31%)
May 29, 2020 110.17 111.17 108.28 110.63 4,645,194 -0.56(-0.51%)
May 28, 2020 114.89 114.96 110.77 111.20 4,065,431 -1.55(-1.37%)
May 27, 2020 110.26 112.81 110.08 112.74 4,844,854 +4.61(+4.27%)
May 26, 2020 106.81 109.19 106.81 108.13 4,544,271 +4.55(+4.39%)
May 22, 2020 105.11 105.14 102.66 103.58 2,969,753 -1.47(-1.39%)
May 21, 2020 105.86 106.54 104.82 105.04 2,543,410 -1.50(-1.41%)
May 20, 2020 104.35 108.19 104.11 106.55 4,055,132 +3.33(+3.22%)
May 19, 2020 105.86 106.31 103.16 103.22 3,697,122 -2.71(-2.56%)
May 18, 2020 103.35 106.52 103.16 105.93 6,084,508 +6.54(+6.58%)
May 15, 2020 96.87 99.45 96.04 99.39 7,148,148 +1.59(+1.63%)
May 14, 2020 94.40 97.88 92.30 97.80 6,015,517 +1.57(+1.64%)
May 13, 2020 96.83 96.97 94.44 96.22 5,836,309 -0.48(-0.50%)
May 12, 2020 100.48 100.69 96.70 96.70 4,199,228 -3.33(-3.32%)
May 11, 2020 101.45 102.01 99.63 100.03 4,567,130 -3.22(-3.12%)
May 08, 2020 100.36 103.33 99.74 103.25 4,249,299 +4.44(+4.49%)
May 07, 2020 100.40 101.35 98.34 98.81 4,754,900 -0.35(-0.35%)
May 06, 2020 101.33 101.53 98.27 99.16 4,847,995 -1.14(-1.14%)
May 05, 2020 100.61 102.31 100.14 100.30 3,776,100 +1.10(+1.10%)
May 04, 2020 101.32 101.56 98.16 99.20 4,886,586 -2.91(-2.85%)
May 01, 2020 104.99 105.53 101.83 102.11 4,300,225 -5.07(-4.73%)
Apr 30, 2020 108.67 108.90 106.21 107.18 4,386,646 -3.39(-3.07%)
Apr 29, 2020 107.72 111.27 107.32 110.57 4,625,220 +4.24(+3.98%)
Apr 28, 2020 108.54 108.67 104.41 106.33 6,084,927 +0.24(+0.23%)
Apr 27, 2020 102.09 106.95 101.06 106.09 5,800,351 +1.07(+1.02%)
Apr 24, 2020 104.98 105.34 102.42 105.03 3,307,339 +1.04(+1.00%)
Apr 23, 2020 102.53 106.12 102.18 103.98 3,849,663 +2.09(+2.05%)
Apr 22, 2020 103.17 103.24 100.58 101.89 4,120,672 +0.73(+0.72%)
Apr 21, 2020 102.26 102.26 100.02 101.17 6,235,822 -4.72(-4.45%)
Apr 20, 2020 105.39 107.82 103.26 105.88 4,434,078 -1.22(-1.14%)
Apr 17, 2020 105.40 107.33 104.85 107.11 4,486,880 +3.78(+3.66%)
Apr 16, 2020 102.07 103.55 99.34 103.32 6,487,621 +1.54(+1.52%)
Apr 15, 2020 103.08 103.21 100.20 101.78 6,192,933 -4.63(-4.35%)
Apr 14, 2020 106.31 107.54 104.50 106.41 7,851,342 +2.25(+2.16%)
Apr 13, 2020 109.46 109.55 103.65 104.16 11,526,027 -9.94(-8.71%)
Apr 09, 2020 117.40 118.27 112.38 114.10 5,208,786 -2.16(-1.86%)
Apr 08, 2020 112.24 116.97 110.46 116.26 5,134,675 +5.00(+4.49%)
Apr 07, 2020 112.15 117.54 109.97 111.26 9,302,355 +1.36(+1.24%)
Apr 06, 2020 109.55 111.09 107.80 109.90 6,339,048 +5.26(+5.02%)
Apr 03, 2020 105.40 106.62 102.32 104.64 5,519,007 -1.89(-1.77%)
Apr 02, 2020 101.51 108.16 101.41 106.53 8,882,346 +4.92(+4.84%)
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.