Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 138.59 138.63 136.81 137.82 3,156,113 +0.45(+0.33%)
Jun 29, 2020 139.13 139.16 136.61 137.37 2,906,760 -0.37(-0.27%)
Jun 26, 2020 142.39 142.64 136.72 137.75 3,745,689 -5.29(-3.70%)
Jun 25, 2020 141.33 143.20 139.53 143.04 3,516,619 +1.03(+0.73%)
Jun 24, 2020 145.24 145.80 140.70 142.00 2,763,582 -5.16(-3.50%)
Jun 23, 2020 150.08 150.08 146.52 147.16 2,088,516 -1.31(-0.88%)
Jun 22, 2020 147.97 148.88 146.36 148.47 1,891,030 -0.36(-0.24%)
Jun 19, 2020 151.52 152.51 147.79 148.83 3,608,179 -0.68(-0.45%)
Jun 18, 2020 150.61 151.88 149.00 149.51 1,388,835 -1.73(-1.14%)
Jun 17, 2020 150.34 152.11 148.58 151.24 2,190,231 +1.91(+1.28%)
Jun 16, 2020 151.36 151.90 147.73 149.33 2,725,638 +1.24(+0.84%)
Jun 15, 2020 145.46 149.06 145.15 148.09 2,320,335 -0.06(-0.04%)
Jun 12, 2020 150.70 150.87 145.91 148.15 3,561,949 +0.46(+0.31%)
Jun 11, 2020 157.38 157.50 147.56 147.69 3,453,861 -12.31(-7.69%)
Jun 10, 2020 161.22 161.95 159.36 160.00 2,841,514 -2.03(-1.26%)
Jun 09, 2020 159.83 163.05 159.50 162.04 3,654,790 +0.17(+0.10%)
Jun 08, 2020 162.34 162.81 158.74 161.87 2,396,004 -0.33(-0.20%)
Jun 05, 2020 158.82 163.71 158.38 162.20 3,592,972 +6.44(+4.14%)
Jun 04, 2020 156.82 157.17 153.45 155.76 1,936,016 -1.48(-0.94%)
Jun 03, 2020 152.27 157.76 151.12 157.24 2,602,622 +6.31(+4.18%)
Jun 02, 2020 153.60 153.86 148.87 150.92 2,710,239 -2.99(-1.94%)
Jun 01, 2020 153.58 156.57 153.51 153.91 1,708,834 -0.24(-0.15%)
May 29, 2020 150.09 154.29 150.09 154.15 2,086,058 +1.78(+1.17%)
May 28, 2020 150.31 153.88 148.64 152.37 2,958,254 +3.34(+2.24%)
May 27, 2020 155.93 156.91 145.25 149.02 4,575,919 -5.02(-3.26%)
May 26, 2020 153.76 156.10 152.56 154.04 1,890,284 +3.10(+2.05%)
May 22, 2020 150.20 151.09 148.59 150.94 1,183,758 +0.52(+0.35%)
May 21, 2020 151.39 153.12 149.95 150.41 2,141,176 -2.23(-1.46%)
May 20, 2020 152.84 154.09 152.15 152.64 1,126,211 +0.90(+0.59%)
May 19, 2020 156.05 157.01 151.39 151.75 1,237,672 -5.10(-3.25%)
May 18, 2020 156.43 158.06 155.07 156.85 1,586,444 +3.99(+2.61%)
May 15, 2020 151.65 153.60 149.94 152.85 2,135,574 +0.46(+0.30%)
May 14, 2020 149.04 152.71 148.26 152.39 1,783,354 +2.16(+1.44%)
May 13, 2020 148.29 151.16 147.27 150.23 1,787,165 -1.03(-0.68%)
May 12, 2020 156.70 157.35 151.23 151.26 1,549,047 -4.21(-2.71%)
May 11, 2020 151.08 156.26 150.58 155.47 2,309,009 +2.23(+1.45%)
May 08, 2020 152.34 153.48 151.73 153.24 1,712,321 +2.57(+1.70%)
May 07, 2020 149.07 154.04 147.57 150.68 2,033,853 +4.04(+2.76%)
May 06, 2020 151.56 152.29 146.39 146.63 1,866,526 -4.06(-2.69%)
May 05, 2020 147.81 152.54 146.37 150.69 1,987,965 +5.02(+3.45%)
May 04, 2020 147.35 147.73 144.07 145.67 2,694,506 -0.92(-0.63%)
May 01, 2020 148.11 149.38 144.95 146.59 2,910,649 -3.85(-2.56%)
Apr 30, 2020 152.23 152.57 147.28 150.44 2,858,820 -2.75(-1.80%)
Apr 29, 2020 157.58 161.03 152.90 153.19 2,836,621 -2.41(-1.55%)
Apr 28, 2020 159.13 162.08 154.64 155.60 2,535,314 -2.90(-1.83%)
Apr 27, 2020 155.82 159.40 154.86 158.49 2,493,118 +4.25(+2.75%)
Apr 24, 2020 153.04 155.01 151.31 154.25 1,757,335 +3.58(+2.38%)
Apr 23, 2020 150.93 153.62 149.98 150.67 1,597,455 -0.77(-0.51%)
Apr 22, 2020 153.14 154.00 149.70 151.44 2,125,546 +1.16(+0.77%)
Apr 21, 2020 151.53 154.14 144.29 150.28 3,000,085 -5.57(-3.58%)
Apr 20, 2020 162.20 162.31 152.09 155.85 3,150,063 -5.91(-3.65%)
Apr 17, 2020 159.95 162.30 158.71 161.76 1,891,786 +3.61(+2.28%)
Apr 16, 2020 157.44 158.91 155.51 158.15 1,422,190 +1.99(+1.28%)
Apr 15, 2020 155.28 157.85 154.86 156.16 1,952,227 -2.61(-1.64%)
Apr 14, 2020 155.09 159.68 155.09 158.76 2,257,205 +4.55(+2.95%)
Apr 13, 2020 158.35 159.19 152.98 154.21 1,527,378 -6.31(-3.93%)
Apr 09, 2020 153.53 161.27 153.53 160.53 3,776,109 +7.76(+5.08%)
Apr 08, 2020 151.84 153.52 148.73 152.77 1,996,111 +3.51(+2.35%)
Apr 07, 2020 158.14 159.95 148.76 149.26 2,900,688 -4.75(-3.09%)
Apr 06, 2020 151.76 155.33 150.58 154.01 2,795,269 +7.34(+5.01%)
Apr 03, 2020 140.99 147.63 140.22 146.67 2,069,592 +4.36(+3.07%)
Apr 02, 2020 140.58 143.07 137.44 142.30 2,766,498 +2.00(+1.43%)
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.