Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 131.83 132.82 130.85 132.26 4,626,747 +1.18(+0.90%)
Jun 29, 2020 130.18 131.40 129.43 131.08 4,172,276 +2.15(+1.67%)
Jun 26, 2020 131.68 132.37 128.06 128.93 7,372,600 -2.48(-1.89%)
Jun 25, 2020 129.14 131.73 128.05 131.41 4,442,018 +1.85(+1.43%)
Jun 24, 2020 131.07 131.07 128.68 129.56 4,853,081 -1.80(-1.37%)
Jun 23, 2020 131.62 132.68 130.98 131.36 3,625,254 +0.31(+0.24%)
Jun 22, 2020 130.55 131.76 129.95 131.05 3,379,556 -0.23(-0.18%)
Jun 19, 2020 134.41 134.82 131.22 131.28 8,296,800 -1.50(-1.13%)
Jun 18, 2020 131.42 133.13 130.63 132.78 3,416,844 +1.02(+0.77%)
Jun 17, 2020 131.89 133.04 131.49 131.76 3,309,807 +0.09(+0.07%)
Jun 16, 2020 132.68 133.06 130.12 131.67 5,198,691 +1.19(+0.91%)
Jun 15, 2020 128.29 130.96 126.53 130.48 5,481,319 +1.48(+1.15%)
Jun 12, 2020 129.15 129.93 127.43 129.00 7,039,500 +1.16(+0.91%)
Jun 11, 2020 134.17 135.14 127.46 127.84 8,539,191 -6.29(-4.69%)
Jun 10, 2020 133.28 135.16 133.17 134.13 7,069,666 +1.16(+0.87%)
Jun 09, 2020 131.83 133.15 131.05 132.97 6,446,967 +0.76(+0.57%)
Jun 08, 2020 131.38 132.46 131.24 132.21 5,612,825 -0.23(-0.17%)
Jun 05, 2020 131.00 133.52 130.77 132.44 7,075,600 +1.87(+1.43%)
Jun 04, 2020 131.59 133.56 130.18 130.57 5,229,718 -2.25(-1.69%)
Jun 03, 2020 133.24 134.27 132.60 132.82 5,420,617 +0.19(+0.14%)
Jun 02, 2020 133.05 133.81 131.12 132.63 5,326,754 -0.36(-0.27%)
Jun 01, 2020 131.60 133.95 131.19 132.99 4,050,217 +1.44(+1.09%)
May 29, 2020 132.01 132.24 130.32 131.55 13,338,700 -0.74(-0.56%)
May 28, 2020 131.21 132.73 130.11 132.29 4,974,974 +1.48(+1.13%)
May 27, 2020 129.72 130.84 128.58 130.81 5,686,472 +1.06(+0.82%)
May 26, 2020 131.94 132.05 129.40 129.75 5,579,183 -0.73(-0.56%)
May 22, 2020 129.61 130.63 129.17 130.48 3,429,200 +0.33(+0.25%)
May 21, 2020 130.98 131.44 129.61 130.15 4,885,866 -1.11(-0.85%)
May 20, 2020 132.54 132.68 130.34 131.26 8,213,001 -0.47(-0.36%)
May 19, 2020 134.43 134.76 131.40 131.73 6,640,226 -3.79(-2.80%)
May 18, 2020 136.85 137.99 135.06 135.52 8,480,593 -0.43(-0.32%)
May 15, 2020 133.77 137.66 132.79 135.95 20,338,600 +2.87(+2.16%)
May 14, 2020 132.71 133.56 130.15 133.08 5,522,294 +0.12(+0.09%)
May 13, 2020 133.18 134.47 131.45 132.96 5,168,706 +0.02(+0.02%)
May 12, 2020 134.76 136.38 132.86 132.94 3,914,125 -1.44(-1.07%)
May 11, 2020 133.43 136.20 133.17 134.38 3,591,072 +0.15(+0.11%)
May 08, 2020 133.07 135.16 132.46 134.23 4,209,300 +2.68(+2.04%)
May 07, 2020 131.55 132.00 130.12 131.55 5,529,464 +0.77(+0.59%)
May 06, 2020 131.58 132.23 130.69 130.78 4,192,487 -0.89(-0.68%)
May 05, 2020 131.64 133.33 130.77 131.67 3,580,058 +0.75(+0.57%)
May 04, 2020 130.17 131.35 129.32 130.92 5,245,255 +0.78(+0.60%)
May 01, 2020 131.12 132.23 129.52 130.14 4,488,100 -2.15(-1.63%)
Apr 30, 2020 132.41 133.17 130.42 132.29 6,782,819 -1.07(-0.80%)
Apr 29, 2020 136.77 136.98 132.90 133.36 6,706,040 -2.96(-2.17%)
Apr 28, 2020 136.78 137.68 134.66 136.32 6,673,896 +1.86(+1.38%)
Apr 27, 2020 134.42 135.21 133.89 134.46 4,007,156 +0.10(+0.07%)
Apr 24, 2020 130.87 134.82 130.65 134.36 4,065,500 +4.10(+3.15%)
Apr 23, 2020 132.50 134.14 130.03 130.26 5,527,709 -2.36(-1.78%)
Apr 22, 2020 132.44 133.67 131.22 132.62 4,084,679 +1.68(+1.28%)
Apr 21, 2020 132.14 132.94 130.59 130.94 4,359,511 -3.61(-2.68%)
Apr 20, 2020 136.94 137.38 134.51 134.55 3,995,372 -3.00(-2.18%)
Apr 17, 2020 137.73 138.00 134.91 137.55 4,866,500 +1.91(+1.41%)
Apr 16, 2020 136.97 136.97 133.85 135.64 4,562,538 +0.61(+0.45%)
Apr 15, 2020 137.14 137.56 133.70 135.03 5,773,106 -3.37(-2.43%)
Apr 14, 2020 133.00 138.63 132.35 138.40 6,277,479 +7.51(+5.74%)
Apr 13, 2020 131.69 133.35 129.43 130.89 3,784,480 -2.74(-2.05%)
Apr 09, 2020 132.09 135.08 131.51 133.63 5,502,500 +1.02(+0.77%)
Apr 08, 2020 129.64 133.29 129.13 132.61 5,241,074 +2.13(+1.63%)
Apr 07, 2020 132.71 135.08 130.29 130.48 6,254,036 -0.68(-0.52%)
Apr 06, 2020 128.66 132.13 125.29 131.16 8,242,007 +6.57(+5.27%)
Apr 03, 2020 123.19 125.37 122.44 124.59 5,552,000 +0.73(+0.59%)
Apr 02, 2020 117.21 125.18 116.48 123.86 6,181,700 +5.74(+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.