Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 259.74 265.65 258.68 264.89 1,438,117 +5.42(+2.09%)
Jun 29, 2020 262.25 262.25 256.00 259.48 690,431 +0.13(+0.05%)
Jun 26, 2020 263.21 265.33 258.67 259.35 935,799 -6.93(-2.60%)
Jun 25, 2020 256.56 266.57 253.31 266.28 666,259 +10.26(+4.01%)
Jun 24, 2020 264.19 264.92 254.85 256.02 856,223 -11.09(-4.15%)
Jun 23, 2020 269.23 270.09 265.98 267.11 421,058 +0.44(+0.17%)
Jun 22, 2020 265.04 267.04 262.93 266.67 513,584 +1.29(+0.49%)
Jun 19, 2020 269.80 271.71 263.06 265.38 813,936 +0.33(+0.12%)
Jun 18, 2020 264.38 266.67 262.97 265.05 383,215 -0.12(-0.05%)
Jun 17, 2020 265.34 268.22 264.08 265.18 375,542 +0.45(+0.17%)
Jun 16, 2020 269.38 269.76 259.13 264.72 618,234 +4.19(+1.61%)
Jun 15, 2020 252.62 261.89 251.18 260.54 632,246 +3.11(+1.21%)
Jun 12, 2020 256.80 258.56 250.69 257.42 835,612 +8.39(+3.37%)
Jun 11, 2020 261.53 261.53 248.52 249.03 934,591 -17.86(-6.69%)
Jun 10, 2020 266.82 270.56 264.12 266.89 709,050 +1.75(+0.66%)
Jun 09, 2020 267.08 269.11 264.86 265.14 981,546 -6.59(-2.42%)
Jun 08, 2020 266.29 271.78 263.56 271.72 1,130,456 +2.04(+0.76%)
Jun 05, 2020 271.39 273.49 267.82 269.68 1,027,688 +3.53(+1.33%)
Jun 04, 2020 269.98 272.00 263.86 266.15 809,277 -6.31(-2.32%)
Jun 03, 2020 269.58 273.34 267.02 272.46 793,331 +5.92(+2.22%)
Jun 02, 2020 267.23 267.80 263.57 266.54 1,072,346 -0.58(-0.22%)
Jun 01, 2020 259.99 268.03 259.99 267.12 1,025,273 +9.29(+3.60%)
May 29, 2020 256.43 258.53 252.73 257.84 1,291,948 +2.53(+0.99%)
May 28, 2020 251.66 259.02 249.91 255.31 1,295,784 +5.78(+2.32%)
May 27, 2020 253.97 254.26 246.25 249.53 836,005 -0.88(-0.35%)
May 26, 2020 253.59 254.34 249.82 250.40 835,710 +2.78(+1.12%)
May 22, 2020 246.62 249.23 243.09 247.63 398,775 +2.94(+1.20%)
May 21, 2020 246.49 247.25 243.00 244.69 1,274,126 -2.41(-0.98%)
May 20, 2020 248.75 250.52 246.32 247.10 768,059 +2.27(+0.93%)
May 19, 2020 250.00 251.94 244.46 244.83 993,881 -5.14(-2.06%)
May 18, 2020 247.27 252.64 246.75 249.97 1,169,382 +8.18(+3.38%)
May 15, 2020 248.36 251.48 239.78 241.79 2,797,143 -2.46(-1.01%)
May 14, 2020 235.32 244.69 233.92 244.25 1,161,898 +5.92(+2.48%)
May 13, 2020 239.45 243.80 235.04 238.34 781,363 -2.67(-1.11%)
May 12, 2020 245.32 247.53 241.00 241.00 681,470 -2.47(-1.02%)
May 11, 2020 239.52 245.57 237.93 243.47 717,436 +1.26(+0.52%)
May 08, 2020 242.21 244.10 240.29 242.22 599,298 +3.91(+1.64%)
May 07, 2020 236.23 239.81 234.97 238.31 794,231 +5.97(+2.57%)
May 06, 2020 242.07 242.61 231.19 232.34 877,135 -8.64(-3.59%)
May 05, 2020 239.64 243.22 237.01 240.98 1,149,786 +4.89(+2.07%)
May 04, 2020 229.95 236.58 227.37 236.10 862,633 +3.42(+1.47%)
May 01, 2020 232.26 233.47 229.11 232.68 811,329 -1.98(-0.84%)
Apr 30, 2020 231.87 241.99 226.23 234.66 1,640,463 -10.66(-4.35%)
Apr 29, 2020 245.75 250.13 243.70 245.32 1,250,766 +2.84(+1.17%)
Apr 28, 2020 251.33 253.41 241.64 242.48 912,382 -2.43(-0.99%)
Apr 27, 2020 239.32 247.39 238.61 244.92 1,073,552 +9.00(+3.82%)
Apr 24, 2020 233.18 236.63 228.65 235.91 1,064,935 +5.00(+2.17%)
Apr 23, 2020 230.17 234.38 227.54 230.91 786,728 +0.16(+0.07%)
Apr 22, 2020 224.62 232.35 224.24 230.75 819,368 +11.13(+5.07%)
Apr 21, 2020 224.30 226.22 219.12 219.62 839,227 -10.78(-4.68%)
Apr 20, 2020 226.72 231.82 226.10 230.40 841,310 +0.11(+0.05%)
Apr 17, 2020 233.73 237.43 226.57 230.29 1,583,579 +4.47(+1.98%)
Apr 16, 2020 222.36 228.99 220.93 225.82 1,314,022 +4.69(+2.12%)
Apr 15, 2020 221.69 224.60 219.16 221.12 1,027,971 -7.63(-3.34%)
Apr 14, 2020 229.23 231.78 226.30 228.75 963,438 +6.42(+2.89%)
Apr 13, 2020 229.75 230.91 220.89 222.34 981,312 -10.19(-4.38%)
Apr 09, 2020 220.21 238.78 219.49 232.53 2,213,227 +14.59(+6.69%)
Apr 08, 2020 224.08 225.48 216.79 217.94 1,101,301 -2.11(-0.96%)
Apr 07, 2020 229.25 230.89 220.01 220.05 1,049,213 -0.43(-0.20%)
Apr 06, 2020 212.24 222.71 209.20 220.48 1,485,231 +19.60(+9.76%)
Apr 03, 2020 195.32 202.30 195.29 200.88 1,041,549 +1.99(+1.00%)
Apr 02, 2020 188.00 199.13 184.73 198.89 1,065,593 +8.82(+4.64%)
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.