Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 141.85 142.50 124.55 126.55 4,113,023 -12.45(-8.96%)
Jun 29, 2020 148.20 157.88 138.76 139.00 4,660,251 -13.67(-8.95%)
Jun 26, 2020 138.40 156.24 137.79 152.67 10,065,500 +15.34(+11.17%)
Jun 25, 2020 151.13 159.60 136.36 137.33 7,875,555 -9.96(-6.76%)
Jun 24, 2020 142.47 160.00 134.14 147.29 14,516,873 +15.19(+11.50%)
Jun 23, 2020 126.16 134.49 125.00 132.10 9,024,446 -11.57(-8.05%)
Jun 22, 2020 158.50 163.61 143.34 143.67 12,689,897 -12.16(-7.80%)
Jun 19, 2020 145.24 165.65 143.88 155.83 19,420,300 +4.05(+2.67%)
Jun 18, 2020 162.00 164.90 151.77 151.78 11,114,173 -4.10(-2.63%)
Jun 17, 2020 154.14 165.00 152.51 155.88 13,654,233 +0.83(+0.54%)
Jun 16, 2020 142.22 172.85 140.11 155.05 20,658,508 -7.28(-4.48%)
Jun 15, 2020 200.93 212.98 159.09 162.33 20,968,674 -7.23(-4.26%)
Jun 12, 2020 166.49 234.00 156.80 169.56 40,287,600 -32.39(-16.04%)
Jun 11, 2020 148.65 207.93 137.53 201.95 30,920,009 +80.16(+65.82%)
Jun 10, 2020 125.28 130.30 112.98 121.79 9,767,127 -1.87(-1.51%)
Jun 09, 2020 119.68 125.37 117.88 123.66 7,364,672 +10.71(+9.48%)
Jun 08, 2020 108.70 114.84 107.64 112.95 6,127,789 +4.45(+4.10%)
Jun 05, 2020 107.46 112.25 106.32 108.50 8,185,300 -13.22(-10.86%)
Jun 04, 2020 127.10 128.07 115.60 121.72 10,260,210 -4.27(-3.39%)
Jun 03, 2020 132.53 133.46 124.80 125.99 8,618,583 -11.70(-8.50%)
Jun 02, 2020 142.60 146.43 137.27 137.69 8,633,299 -5.91(-4.12%)
Jun 01, 2020 148.00 149.00 141.90 143.60 5,459,928 +1.61(+1.13%)
May 29, 2020 154.49 157.80 141.30 141.99 10,091,600 -8.97(-5.94%)
May 28, 2020 144.69 154.90 141.96 150.96 7,496,147 +9.46(+6.69%)
May 27, 2020 140.28 159.75 140.00 141.50 8,987,297 -5.61(-3.81%)
May 26, 2020 137.98 148.97 137.33 147.11 6,057,819 -4.16(-2.75%)
May 22, 2020 156.49 161.00 150.36 151.27 6,988,800 -2.33(-1.52%)
May 21, 2020 150.57 161.94 146.62 153.60 10,215,985 +4.09(+2.74%)
May 20, 2020 154.46 162.43 148.81 149.51 9,255,985 -20.27(-11.94%)
May 19, 2020 154.63 171.00 149.37 169.78 7,537,317 +16.20(+10.55%)
May 18, 2020 152.35 159.85 148.68 153.58 5,242,247 -22.51(-12.78%)
May 15, 2020 200.38 207.18 175.60 176.09 8,646,200 -7.91(-4.30%)
May 14, 2020 223.86 238.34 183.63 184.00 13,642,073 -20.17(-9.88%)
May 13, 2020 174.01 219.12 166.65 204.17 15,624,742 +33.74(+19.80%)
May 12, 2020 133.50 171.20 131.79 170.43 7,395,707 +27.26(+19.04%)
May 11, 2020 173.73 174.89 142.33 143.17 5,381,984 -22.35(-13.50%)
May 08, 2020 180.19 183.14 165.44 165.52 4,349,400 -25.10(-13.17%)
May 07, 2020 192.76 195.50 187.47 190.62 3,538,400 -15.18(-7.38%)
May 06, 2020 194.08 207.50 191.29 205.80 4,379,523 +4.40(+2.18%)
May 05, 2020 201.08 203.83 189.00 201.40 3,131,032 -15.60(-7.19%)
May 04, 2020 242.19 247.90 215.77 217.00 3,927,893 -10.34(-4.55%)
May 01, 2020 226.56 235.90 217.68 227.34 5,068,700 +33.97(+17.57%)
Apr 30, 2020 191.56 207.26 190.81 193.37 5,071,991 +10.47(+5.72%)
Apr 29, 2020 185.28 187.00 175.00 182.90 4,203,306 -24.16(-11.67%)
Apr 28, 2020 188.00 213.62 185.52 207.06 5,924,025 +6.07(+3.02%)
Apr 27, 2020 223.79 223.83 195.51 200.99 4,240,169 -36.46(-15.35%)
Apr 24, 2020 256.75 263.86 235.10 237.45 3,124,400 -29.55(-11.07%)
Apr 23, 2020 259.66 277.09 250.31 267.00 4,463,917 -0.97(-0.36%)
Apr 22, 2020 275.06 285.61 262.00 267.97 2,351,484 -28.64(-9.66%)
Apr 21, 2020 291.00 317.48 287.62 296.61 5,305,919 +40.86(+15.98%)
Apr 20, 2020 236.06 255.75 224.81 255.75 3,607,454 +41.82(+19.55%)
Apr 17, 2020 213.63 228.83 210.68 213.93 2,298,700 -19.01(-8.16%)
Apr 16, 2020 232.63 246.47 228.10 232.94 3,033,027 +2.15(+0.93%)
Apr 15, 2020 225.00 239.87 217.62 230.79 2,983,494 +32.29(+16.27%)
Apr 14, 2020 209.44 213.30 194.67 198.50 2,419,867 -38.49(-16.24%)
Apr 13, 2020 246.00 257.12 236.16 236.99 1,881,328 -12.01(-4.82%)
Apr 09, 2020 255.00 263.86 246.51 249.00 2,586,000 -9.87(-3.81%)
Apr 08, 2020 265.23 274.90 252.36 258.87 2,262,781 -11.33(-4.19%)
Apr 07, 2020 241.00 274.71 239.05 270.20 3,419,178 +13.59(+5.30%)
Apr 06, 2020 255.73 268.00 247.42 256.61 1,843,029 -42.40(-14.18%)
Apr 03, 2020 321.55 332.43 292.48 299.01 2,605,200 -30.01(-9.12%)
Apr 02, 2020 357.58 372.60 325.00 329.02 3,167,168 -37.98(-10.35%)
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.