Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 397.80 408.74 391.83 405.40 1,146,618 +7.20(+1.81%)
Jun 29, 2020 387.69 398.55 376.88 398.20 988,920 +15.14(+3.95%)
Jun 26, 2020 399.94 404.56 375.24 383.06 2,924,200 -15.03(-3.78%)
Jun 25, 2020 395.21 398.69 380.07 398.09 1,042,009 +3.79(+0.96%)
Jun 24, 2020 405.76 411.72 387.02 394.30 1,014,757 -12.60(-3.10%)
Jun 23, 2020 407.37 414.57 405.00 406.90 737,613 +0.57(+0.14%)
Jun 22, 2020 415.03 415.49 404.78 406.33 850,699 -3.03(-0.74%)
Jun 19, 2020 405.15 412.25 403.12 409.36 1,697,600 +7.45(+1.85%)
Jun 18, 2020 405.11 407.41 399.12 401.91 744,644 -1.27(-0.31%)
Jun 17, 2020 398.52 407.34 395.67 403.18 1,143,354 +10.18(+2.59%)
Jun 16, 2020 402.00 403.37 386.28 393.00 1,229,208 -5.75(-1.44%)
Jun 15, 2020 363.00 399.54 358.68 398.75 1,691,754 +28.52(+7.70%)
Jun 12, 2020 368.60 385.89 362.97 370.23 1,313,500 +7.52(+2.07%)
Jun 11, 2020 378.00 381.57 360.92 362.71 1,294,349 -22.46(-5.83%)
Jun 10, 2020 385.22 387.71 371.86 385.17 1,070,631 +4.67(+1.23%)
Jun 09, 2020 373.00 389.33 373.00 380.50 1,637,114 +11.88(+3.22%)
Jun 08, 2020 362.25 370.24 352.27 368.62 1,329,525 +4.13(+1.13%)
Jun 05, 2020 340.05 367.42 336.02 364.49 2,155,300 +19.64(+5.70%)
Jun 04, 2020 363.66 364.83 340.34 344.85 2,101,921 -21.01(-5.74%)
Jun 03, 2020 374.00 376.74 360.03 365.86 1,127,204 -9.89(-2.63%)
Jun 02, 2020 376.01 380.75 368.41 375.75 757,724 -2.95(-0.78%)
Jun 01, 2020 382.50 383.88 372.12 378.70 777,474 +0.39(+0.10%)
May 29, 2020 367.48 379.09 364.00 378.31 1,324,400 +16.48(+4.55%)
May 28, 2020 360.62 378.69 359.64 361.83 1,573,070 +2.20(+0.61%)
May 27, 2020 380.20 380.20 336.26 359.63 2,937,685 -22.16(-5.80%)
May 26, 2020 408.49 411.75 380.08 381.79 1,609,856 -23.46(-5.79%)
May 22, 2020 396.74 405.54 387.12 405.25 728,900 +5.88(+1.47%)
May 21, 2020 399.31 403.21 390.85 399.37 829,284 -0.59(-0.15%)
May 20, 2020 409.79 410.98 395.13 399.96 1,162,014 -4.61(-1.14%)
May 19, 2020 411.92 418.08 399.69 404.57 1,453,250 -9.87(-2.38%)
May 18, 2020 425.02 428.59 413.23 414.44 1,120,976 -3.29(-0.79%)
May 15, 2020 399.05 418.98 396.85 417.73 1,237,200 +14.68(+3.64%)
May 14, 2020 401.55 408.71 396.72 403.05 1,520,289 -4.15(-1.02%)
May 13, 2020 412.93 414.53 402.00 407.20 2,016,121 -3.60(-0.88%)
May 12, 2020 421.50 421.77 410.10 410.80 3,066,365 -10.56(-2.51%)
May 11, 2020 404.05 428.00 403.60 421.36 23,670,299 +15.86(+3.91%)
May 08, 2020 407.10 414.63 398.22 405.50 3,635,400 +1.14(+0.28%)
May 07, 2020 391.83 408.49 389.01 404.36 3,838,179 +37.84(+10.32%)
May 06, 2020 371.24 381.38 365.52 366.52 1,313,565 +2.24(+0.61%)
May 05, 2020 359.95 374.41 351.09 364.28 1,400,130 +11.77(+3.34%)
May 04, 2020 343.06 352.84 339.43 352.51 1,028,108 +10.99(+3.22%)
May 01, 2020 331.00 343.27 328.40 341.52 1,009,000 +6.32(+1.89%)
Apr 30, 2020 343.00 350.97 335.00 335.20 1,413,561 -10.27(-2.97%)
Apr 29, 2020 340.00 346.21 328.36 345.47 2,129,867 +31.94(+10.19%)
Apr 28, 2020 335.01 338.00 312.15 313.53 1,819,367 -21.52(-6.42%)
Apr 27, 2020 343.54 344.55 330.00 335.05 1,630,184 +2.61(+0.79%)
Apr 24, 2020 327.43 334.27 324.49 332.44 1,060,500 +10.40(+3.23%)
Apr 23, 2020 318.57 328.90 317.14 322.04 860,589 +2.09(+0.65%)
Apr 22, 2020 311.49 323.55 311.34 319.95 714,659 +11.56(+3.75%)
Apr 21, 2020 320.41 322.92 307.00 308.39 1,392,911 -14.88(-4.60%)
Apr 20, 2020 322.87 328.53 316.00 323.27 1,294,258 -0.13(-0.04%)
Apr 17, 2020 310.87 329.59 303.33 323.40 3,899,900 +17.13(+5.59%)
Apr 16, 2020 295.00 309.09 295.00 306.27 1,558,605 +14.58(+5.00%)
Apr 15, 2020 278.90 300.00 277.63 291.69 1,266,719 +11.02(+3.93%)
Apr 14, 2020 276.79 285.25 274.05 280.67 1,340,685 +7.41(+2.71%)
Apr 13, 2020 279.88 285.79 270.11 273.26 1,190,049 -2.01(-0.73%)
Apr 09, 2020 259.95 276.61 258.60 275.27 1,166,600 +17.26(+6.69%)
Apr 08, 2020 255.38 260.39 250.26 258.01 1,142,701 +7.30(+2.91%)
Apr 07, 2020 272.97 280.00 250.01 250.71 1,345,601 -18.60(-6.91%)
Apr 06, 2020 272.37 272.37 261.00 269.31 2,515,843 +8.56(+3.28%)
Apr 03, 2020 263.62 272.48 257.07 260.75 1,081,300 -5.63(-2.11%)
Apr 02, 2020 250.00 270.97 250.00 266.38 1,138,496 +11.57(+4.54%)
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.