Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 233.31 237.32 231.79 235.86 2,589,131 +4.30(+1.86%)
Jun 29, 2020 233.40 234.14 229.98 231.56 1,938,220 -1.28(-0.55%)
Jun 26, 2020 235.37 236.86 231.82 232.84 3,613,200 -2.27(-0.97%)
Jun 25, 2020 231.50 235.44 230.38 235.11 2,080,289 +2.60(+1.12%)
Jun 24, 2020 235.21 237.00 231.40 232.51 1,973,255 -3.24(-1.37%)
Jun 23, 2020 234.87 239.17 233.43 235.75 2,170,673 +1.56(+0.67%)
Jun 22, 2020 236.31 237.65 233.06 234.19 2,337,004 -4.51(-1.89%)
Jun 19, 2020 233.38 239.07 231.31 238.70 5,319,500 +8.38(+3.64%)
Jun 18, 2020 226.86 231.48 225.68 230.32 2,469,861 +4.35(+1.93%)
Jun 17, 2020 228.54 228.81 224.53 225.97 2,751,094 -0.90(-0.40%)
Jun 16, 2020 222.83 228.88 222.62 226.87 2,581,865 +7.09(+3.23%)
Jun 15, 2020 215.81 221.00 213.86 219.78 2,471,768 +1.88(+0.86%)
Jun 12, 2020 221.10 222.35 214.20 217.90 2,426,600 -1.00(-0.46%)
Jun 11, 2020 228.06 229.78 218.67 218.90 3,900,626 -8.22(-3.62%)
Jun 10, 2020 226.68 229.49 225.52 227.12 2,851,274 +2.22(+0.99%)
Jun 09, 2020 226.00 228.31 224.57 224.90 2,403,581 -0.85(-0.38%)
Jun 08, 2020 223.27 226.25 221.75 225.75 2,270,542 +0.08(+0.04%)
Jun 05, 2020 219.70 225.95 218.20 225.67 3,714,900 +4.79(+2.17%)
Jun 04, 2020 220.77 223.45 219.21 220.88 2,392,788 -0.12(-0.05%)
Jun 03, 2020 223.49 224.29 218.25 221.00 3,659,859 -2.72(-1.22%)
Jun 02, 2020 225.80 226.36 222.58 223.72 3,198,882 -3.19(-1.41%)
Jun 01, 2020 228.89 230.54 225.71 226.91 1,816,671 -2.79(-1.21%)
May 29, 2020 225.00 230.57 222.06 229.70 4,251,200 +5.57(+2.49%)
May 28, 2020 226.26 226.62 222.25 224.13 2,591,054 -0.68(-0.30%)
May 27, 2020 222.32 225.13 217.46 224.81 2,932,073 +2.41(+1.08%)
May 26, 2020 227.53 228.35 221.73 222.40 2,396,432 -4.03(-1.78%)
May 22, 2020 224.17 226.77 223.61 226.43 2,334,300 +1.65(+0.73%)
May 21, 2020 228.11 228.24 224.00 224.78 2,377,575 -3.09(-1.36%)
May 20, 2020 229.27 230.12 225.64 227.87 3,714,616 +0.44(+0.19%)
May 19, 2020 232.64 233.43 227.17 227.43 3,835,316 -5.76(-2.47%)
May 18, 2020 243.66 244.39 231.79 233.19 5,631,599 -7.01(-2.92%)
May 15, 2020 234.43 240.43 233.89 240.20 3,111,400 +2.22(+0.93%)
May 14, 2020 235.95 238.97 233.80 237.98 3,322,762 +1.15(+0.49%)
May 13, 2020 235.22 243.94 235.22 236.83 2,292,556 -0.38(-0.16%)
May 12, 2020 242.68 244.50 237.05 237.21 2,240,588 -5.53(-2.28%)
May 11, 2020 233.07 243.49 232.51 242.74 2,163,722 +7.92(+3.37%)
May 08, 2020 234.95 235.73 231.60 234.82 1,534,300 +1.49(+0.64%)
May 07, 2020 236.90 237.96 232.10 233.33 2,451,209 -3.26(-1.38%)
May 06, 2020 237.31 239.68 235.69 236.59 1,980,563 +0.23(+0.10%)
May 05, 2020 231.28 237.98 229.17 236.36 1,975,522 +5.45(+2.36%)
May 04, 2020 232.44 232.92 228.10 230.91 2,035,863 -0.07(-0.03%)
May 01, 2020 233.00 237.05 228.00 230.98 3,045,400 -8.24(-3.44%)
Apr 30, 2020 236.02 240.07 231.91 239.22 5,704,173 +3.53(+1.50%)
Apr 29, 2020 238.90 239.31 235.24 235.69 3,365,238 -1.98(-0.83%)
Apr 28, 2020 243.00 244.95 236.86 237.67 2,548,029 -4.76(-1.96%)
Apr 27, 2020 236.63 243.00 235.00 242.43 2,472,686 +6.15(+2.60%)
Apr 24, 2020 234.04 236.93 230.80 236.28 1,946,200 +3.78(+1.63%)
Apr 23, 2020 229.09 235.65 228.88 232.50 3,226,457 +3.21(+1.40%)
Apr 22, 2020 233.35 234.00 227.59 229.29 2,845,168 -1.46(-0.63%)
Apr 21, 2020 235.00 235.77 229.00 230.75 2,672,870 -5.85(-2.47%)
Apr 20, 2020 234.20 239.56 232.39 236.60 2,824,060 +1.63(+0.69%)
Apr 17, 2020 236.83 236.99 229.22 234.97 2,864,200 +4.07(+1.76%)
Apr 16, 2020 225.00 232.10 223.22 230.90 2,617,020 +9.10(+4.10%)
Apr 15, 2020 224.99 225.51 219.30 221.80 3,106,992 -5.00(-2.20%)
Apr 14, 2020 221.01 228.32 220.25 226.80 3,028,499 +8.53(+3.91%)
Apr 13, 2020 216.98 219.18 215.15 218.27 2,168,053 +0.06(+0.03%)
Apr 09, 2020 217.40 219.35 215.70 218.21 2,503,300 -0.98(-0.45%)
Apr 08, 2020 208.90 219.82 207.34 219.19 2,861,498 +10.41(+4.99%)
Apr 07, 2020 213.45 215.18 207.33 208.78 2,447,205 -2.80(-1.32%)
Apr 06, 2020 212.00 212.71 206.85 211.58 3,702,131 +6.17(+3.00%)
Apr 03, 2020 207.43 209.75 203.03 205.41 2,281,400 -3.47(-1.66%)
Apr 02, 2020 194.41 209.53 194.21 208.88 3,867,332 +11.07(+5.60%)
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.