Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 282.69 293.24 279.99 291.73 473,876 +9.60(+3.40%)
Jun 29, 2020 283.79 286.20 277.12 282.13 419,610 -0.95(-0.34%)
Jun 26, 2020 287.52 289.14 280.26 283.08 1,122,900 -4.11(-1.43%)
Jun 25, 2020 284.63 287.65 281.71 287.19 291,384 +1.94(+0.68%)
Jun 24, 2020 286.71 290.96 281.85 285.25 468,397 -4.41(-1.52%)
Jun 23, 2020 290.49 294.45 288.97 289.66 469,809 +0.30(+0.10%)
Jun 22, 2020 283.49 289.36 281.84 289.36 524,152 +7.77(+2.76%)
Jun 19, 2020 292.94 295.11 281.36 281.59 1,235,600 -7.77(-2.69%)
Jun 18, 2020 286.11 291.28 284.01 289.36 421,162 +3.72(+1.30%)
Jun 17, 2020 284.51 289.02 283.50 285.64 435,129 +3.05(+1.08%)
Jun 16, 2020 281.48 286.75 278.32 282.59 540,857 +7.76(+2.82%)
Jun 15, 2020 265.68 278.73 265.68 274.83 448,284 +4.56(+1.69%)
Jun 12, 2020 277.74 280.96 266.78 270.27 594,300 -1.67(-0.61%)
Jun 11, 2020 283.36 286.36 271.36 271.94 495,742 -14.06(-4.92%)
Jun 10, 2020 288.98 291.00 285.94 286.00 670,637 +0.73(+0.26%)
Jun 09, 2020 290.75 293.06 284.59 285.27 499,745 -5.48(-1.88%)
Jun 08, 2020 286.37 292.32 283.44 290.75 411,982 +1.65(+0.57%)
Jun 05, 2020 282.93 289.55 280.89 289.10 450,300 +6.94(+2.46%)
Jun 04, 2020 284.63 286.96 279.00 282.16 348,973 -4.74(-1.65%)
Jun 03, 2020 289.20 290.99 282.77 286.90 408,256 -1.24(-0.43%)
Jun 02, 2020 286.56 288.14 281.02 288.14 454,867 +1.44(+0.50%)
Jun 01, 2020 281.85 289.23 280.44 286.70 536,701 +3.70(+1.31%)
May 29, 2020 274.66 283.63 273.93 283.00 776,100 +7.90(+2.87%)
May 28, 2020 268.89 281.04 268.71 275.10 615,522 +5.79(+2.15%)
May 27, 2020 267.65 269.34 259.04 269.31 468,136 +0.34(+0.13%)
May 26, 2020 274.39 275.00 268.71 268.97 526,565 -0.90(-0.33%)
May 22, 2020 265.87 271.24 264.87 269.87 276,400 +3.59(+1.35%)
May 21, 2020 271.35 272.57 266.18 266.28 476,526 -5.93(-2.18%)
May 20, 2020 267.08 274.61 265.03 272.21 442,098 +9.80(+3.73%)
May 19, 2020 264.99 268.74 262.41 262.41 406,856 -1.10(-0.42%)
May 18, 2020 258.59 264.56 256.54 263.51 399,419 +9.58(+3.77%)
May 15, 2020 249.30 254.69 247.53 253.93 451,000 +1.78(+0.71%)
May 14, 2020 249.25 252.25 244.53 252.15 541,164 +0.04(+0.02%)
May 13, 2020 259.57 263.48 249.30 252.11 397,748 -7.68(-2.96%)
May 12, 2020 268.20 268.20 259.60 259.79 538,012 -6.06(-2.28%)
May 11, 2020 259.99 267.98 259.20 265.85 500,441 +2.83(+1.08%)
May 08, 2020 262.93 264.39 259.06 263.02 568,900 +2.26(+0.87%)
May 07, 2020 260.27 266.32 255.64 260.76 874,555 -7.31(-2.73%)
May 06, 2020 263.92 269.57 260.17 268.07 595,341 +5.84(+2.23%)
May 05, 2020 258.00 267.26 258.00 262.23 763,497 +3.43(+1.33%)
May 04, 2020 254.58 260.25 254.55 258.80 447,896 +3.16(+1.24%)
May 01, 2020 257.44 260.00 252.77 255.64 580,900 -6.19(-2.36%)
Apr 30, 2020 263.53 268.09 261.39 261.83 842,667 -4.01(-1.51%)
Apr 29, 2020 260.62 266.53 258.13 265.84 648,666 +8.49(+3.30%)
Apr 28, 2020 266.40 266.96 254.42 257.35 485,112 -5.52(-2.10%)
Apr 27, 2020 264.18 265.61 260.48 262.87 395,323 +3.42(+1.32%)
Apr 24, 2020 264.32 264.93 256.89 259.45 472,000 +0.50(+0.19%)
Apr 23, 2020 261.76 264.99 257.87 258.95 317,004 -4.32(-1.64%)
Apr 22, 2020 260.40 264.86 256.40 263.27 508,902 +9.99(+3.94%)
Apr 21, 2020 263.45 263.88 252.72 253.28 567,421 -13.44(-5.04%)
Apr 20, 2020 262.44 268.44 258.61 266.72 429,587 +2.82(+1.07%)
Apr 17, 2020 261.50 264.79 256.32 263.90 846,100 +6.08(+2.36%)
Apr 16, 2020 255.94 259.21 253.37 257.82 556,057 +3.84(+1.51%)
Apr 15, 2020 251.05 256.61 249.38 253.98 498,903 -0.82(-0.32%)
Apr 14, 2020 247.38 256.72 247.38 254.80 556,258 +11.87(+4.89%)
Apr 13, 2020 234.88 243.59 234.21 242.93 367,516 +5.01(+2.11%)
Apr 09, 2020 243.17 244.23 234.59 237.92 821,100 -6.45(-2.64%)
Apr 08, 2020 241.43 246.74 238.05 244.37 425,750 +4.72(+1.97%)
Apr 07, 2020 247.25 252.00 234.49 239.65 698,888 -2.81(-1.16%)
Apr 06, 2020 229.21 244.20 227.76 242.46 661,022 +24.16(+11.07%)
Apr 03, 2020 215.34 219.65 211.90 218.30 576,400 +2.10(+0.97%)
Apr 02, 2020 209.50 218.00 207.79 216.20 673,628 +4.95(+2.34%)
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.
X