Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 118.65 119.54 117.77 119.03 5,140,824 +1.06(+0.90%)
Jun 29, 2020 117.16 118.26 116.49 117.97 4,635,857 +1.93(+1.67%)
Jun 26, 2020 118.51 119.13 115.25 116.04 8,191,769 -2.23(-1.89%)
Jun 25, 2020 116.23 118.56 115.25 118.27 4,935,570 +1.67(+1.43%)
Jun 24, 2020 117.96 117.96 115.81 116.60 5,392,306 -1.62(-1.37%)
Jun 23, 2020 118.46 119.41 117.88 118.22 4,028,055 +0.28(+0.24%)
Jun 22, 2020 117.50 118.58 116.95 117.94 3,755,058 -0.21(-0.18%)
Jun 19, 2020 120.97 121.34 118.10 118.15 9,218,657 -1.35(-1.13%)
Jun 18, 2020 118.28 119.82 117.57 119.50 3,796,489 +0.92(+0.77%)
Jun 17, 2020 118.70 119.74 118.34 118.58 3,677,559 +0.08(+0.07%)
Jun 16, 2020 119.41 119.75 117.11 118.50 5,776,317 +1.07(+0.91%)
Jun 15, 2020 115.46 117.86 113.88 117.43 6,090,347 +1.33(+1.15%)
Jun 12, 2020 116.23 116.94 114.69 116.10 7,821,658 +1.04(+0.91%)
Jun 11, 2020 120.75 121.63 114.71 115.06 9,487,980 -5.66(-4.69%)
Jun 10, 2020 119.95 121.64 119.85 120.72 7,855,176 +1.04(+0.87%)
Jun 09, 2020 118.65 119.83 117.94 119.67 7,163,289 +0.68(+0.57%)
Jun 08, 2020 118.24 119.21 118.12 118.99 6,236,465 -0.21(-0.17%)
Jun 05, 2020 117.90 120.17 117.69 119.20 7,861,769 +1.68(+1.43%)
Jun 04, 2020 118.43 120.20 117.16 117.51 5,810,791 -1.10(-0.93%)
Jun 03, 2020 118.99 119.91 118.42 118.62 6,069,627 +0.17(+0.14%)
Jun 02, 2020 118.82 119.50 117.10 118.45 5,964,526 -0.32(-0.27%)
Jun 01, 2020 117.53 119.63 117.16 118.77 4,535,149 +1.29(+1.09%)
May 29, 2020 117.89 118.10 116.39 117.48 14,935,743 -0.66(-0.56%)
May 28, 2020 117.18 118.54 116.20 118.14 5,570,627 +1.32(+1.13%)
May 27, 2020 115.85 116.85 114.83 116.82 6,367,313 +0.95(+0.82%)
May 26, 2020 117.83 117.93 115.56 115.88 6,247,178 -0.65(-0.56%)
May 22, 2020 115.75 116.66 115.36 116.53 3,839,778 +0.30(+0.25%)
May 21, 2020 116.97 117.39 115.75 116.23 5,470,851 -0.99(-0.85%)
May 20, 2020 118.37 118.49 116.40 117.22 9,196,344 -0.42(-0.36%)
May 19, 2020 120.06 120.35 117.35 117.64 7,435,260 -3.38(-2.80%)
May 18, 2020 122.22 123.23 120.62 121.03 9,495,975 -0.38(-0.32%)
May 15, 2020 119.47 122.94 118.59 121.41 22,773,740 +2.56(+2.16%)
May 14, 2020 118.52 119.28 116.23 118.85 6,183,478 +0.11(+0.09%)
May 13, 2020 118.94 120.09 117.39 118.74 5,787,555 +0.02(+0.02%)
May 12, 2020 120.35 121.80 118.65 118.72 4,382,763 -1.29(-1.07%)
May 11, 2020 119.16 121.64 118.93 120.01 4,021,031 +0.13(+0.11%)
May 08, 2020 118.84 120.71 118.30 119.88 4,713,279 +2.39(+2.04%)
May 07, 2020 117.48 117.89 116.21 117.48 6,191,507 +0.69(+0.59%)
May 06, 2020 117.51 118.09 116.72 116.80 4,694,453 -0.79(-0.68%)
May 05, 2020 117.56 119.07 116.79 117.59 4,008,698 +0.67(+0.57%)
May 04, 2020 116.25 117.31 115.49 116.92 5,873,269 +0.70(+0.60%)
May 01, 2020 117.10 118.09 115.67 116.22 5,025,460 -1.92(-1.63%)
Apr 30, 2020 118.25 118.93 116.47 118.14 7,594,926 -0.95(-0.80%)
Apr 29, 2020 122.15 122.33 118.69 119.10 7,508,954 -2.64(-2.17%)
Apr 28, 2020 122.15 122.96 120.26 121.74 7,472,961 +1.66(+1.38%)
Apr 27, 2020 120.05 120.75 119.57 120.08 4,486,933 +0.09(+0.08%)
Apr 24, 2020 116.88 120.40 116.68 119.99 4,552,262 +3.66(+3.15%)
Apr 23, 2020 118.33 119.80 116.13 116.33 6,189,541 -2.11(-1.78%)
Apr 22, 2020 118.28 119.38 117.19 118.44 4,573,737 +1.50(+1.28%)
Apr 21, 2020 118.01 118.72 116.63 116.94 4,881,475 -3.22(-2.68%)
Apr 20, 2020 122.30 122.69 120.13 120.16 4,473,738 -2.68(-2.18%)
Apr 17, 2020 123.00 123.24 120.48 122.84 5,449,166 +1.71(+1.41%)
Apr 16, 2020 122.32 122.32 119.54 121.14 5,108,810 +0.54(+0.45%)
Apr 15, 2020 122.48 122.85 119.40 120.59 6,464,320 -3.01(-2.43%)
Apr 14, 2020 118.78 123.81 118.20 123.60 7,029,081 +6.71(+5.74%)
Apr 13, 2020 117.61 119.09 115.59 116.89 4,237,596 -2.45(-2.05%)
Apr 09, 2020 117.97 120.64 117.45 119.34 6,161,314 +0.91(+0.77%)
Apr 08, 2020 115.78 119.04 115.32 118.43 5,868,588 +1.90(+1.63%)
Apr 07, 2020 118.52 120.64 116.36 116.53 7,002,832 -0.61(-0.52%)
Apr 06, 2020 114.90 118.00 111.89 117.14 9,228,823 +5.87(+5.27%)
Apr 03, 2020 110.02 111.96 109.35 111.27 6,216,741 +0.65(+0.59%)
Apr 02, 2020 104.68 111.80 104.03 110.62 6,921,835 +5.13(+4.86%)
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.