Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 371.67 380.14 369.77 379.00 9,211,847 +11.88(+3.24%)
Jun 29, 2020 365.91 367.30 355.15 367.12 8,569,644 +1.80(+0.49%)
Jun 26, 2020 378.69 379.09 364.12 365.32 14,837,700 -13.37(-3.53%)
Jun 25, 2020 373.33 379.29 366.41 378.69 9,413,038 +10.16(+2.76%)
Jun 24, 2020 378.14 381.34 364.90 368.53 11,251,433 -8.56(-2.27%)
Jun 23, 2020 381.12 384.77 375.40 377.09 9,390,813 -3.06(-0.81%)
Jun 22, 2020 371.11 380.33 370.04 380.16 9,976,689 +10.60(+2.87%)
Jun 19, 2020 368.81 376.89 368.21 369.56 13,135,516 +1.73(+0.47%)
Jun 18, 2020 368.19 370.41 363.70 367.83 6,362,889 -0.72(-0.20%)
Jun 17, 2020 364.86 371.07 361.94 368.55 10,223,286 +6.68(+1.85%)
Jun 16, 2020 368.12 369.78 352.70 361.87 13,415,966 -4.20(-1.15%)
Jun 15, 2020 351.76 366.41 348.91 366.07 10,005,354 +9.63(+2.70%)
Jun 12, 2020 365.62 366.61 347.30 356.44 14,307,026 +5.44(+1.55%)
Jun 11, 2020 365.11 369.56 350.60 351.01 14,600,325 -22.77(-6.09%)
Jun 10, 2020 365.83 379.09 365.26 373.77 15,824,789 +12.80(+3.55%)
Jun 09, 2020 351.15 363.52 349.21 360.97 11,729,443 +9.62(+2.74%)
Jun 08, 2020 354.24 354.73 346.60 351.36 9,709,121 -4.59(-1.29%)
Jun 05, 2020 350.94 359.02 347.48 355.94 12,072,565 +6.12(+1.75%)
Jun 04, 2020 348.28 356.87 346.27 349.82 10,628,826 +0.04(+0.01%)
Jun 03, 2020 351.88 353.64 347.01 349.78 9,147,173 -2.22(-0.63%)
Jun 02, 2020 350.85 352.48 345.33 352.00 9,804,954 +0.76(+0.22%)
Jun 01, 2020 352.32 352.62 346.59 351.25 9,781,319 -2.76(-0.78%)
May 29, 2020 341.20 354.01 338.43 354.01 18,701,278 +15.50(+4.58%)
May 28, 2020 335.53 349.42 334.21 338.51 18,441,966 -1.53(-0.45%)
May 27, 2020 344.01 344.32 318.96 340.04 29,464,072 -7.68(-2.21%)
May 26, 2020 365.23 366.22 345.89 347.71 19,314,862 -12.30(-3.42%)
May 22, 2020 352.00 362.68 347.54 360.02 26,043,436 +13.00(+3.75%)
May 21, 2020 361.03 361.07 347.02 347.02 19,013,264 -10.76(-3.01%)
May 20, 2020 358.61 360.69 354.54 357.78 14,693,983 +6.56(+1.87%)
May 19, 2020 350.61 362.46 349.51 351.21 17,965,534 +2.20(+0.63%)
May 18, 2020 349.42 355.64 346.23 349.01 19,453,806 +10.35(+3.06%)
May 15, 2020 314.69 339.05 314.06 338.66 24,762,178 +18.36(+5.73%)
May 14, 2020 312.77 320.52 306.62 320.30 15,085,970 +9.99(+3.22%)
May 13, 2020 315.80 322.22 302.92 310.31 15,673,575 -0.90(-0.29%)
May 12, 2020 324.01 325.97 310.82 311.21 12,345,674 -10.49(-3.26%)
May 11, 2020 311.41 323.57 310.26 321.70 11,747,175 +10.09(+3.24%)
May 08, 2020 306.87 311.86 305.52 311.61 8,521,924 +7.61(+2.50%)
May 07, 2020 302.51 306.53 300.46 304.00 9,357,079 +7.06(+2.38%)
May 06, 2020 296.08 301.14 294.57 296.94 8,106,653 +4.04(+1.38%)
May 05, 2020 294.63 299.41 290.46 292.90 9,242,426 +2.44(+0.84%)
May 04, 2020 280.08 291.01 280.08 290.46 7,956,221 +8.49(+3.01%)
May 01, 2020 283.54 288.07 280.04 281.97 8,576,881 -9.47(-3.25%)
Apr 30, 2020 295.44 297.61 290.89 291.45 9,417,478 -6.16(-2.07%)
Apr 29, 2020 295.92 299.72 292.91 297.61 9,495,339 +7.08(+2.44%)
Apr 28, 2020 302.13 303.33 290.31 290.53 11,094,364 -5.70(-1.93%)
Apr 27, 2020 294.15 302.63 293.16 296.23 12,009,299 +7.47(+2.59%)
Apr 24, 2020 282.79 288.84 279.80 288.76 8,841,336 +5.56(+1.96%)
Apr 23, 2020 287.02 292.30 282.19 283.20 10,619,384 -2.13(-0.75%)
Apr 22, 2020 276.44 287.05 274.61 285.33 12,135,643 +16.59(+6.17%)
Apr 21, 2020 281.50 283.96 266.35 268.74 18,419,356 -17.49(-6.11%)
Apr 20, 2020 286.42 292.66 284.46 286.23 11,254,188 -5.25(-1.80%)
Apr 17, 2020 297.15 298.01 286.12 291.49 13,516,580 -6.95(-2.33%)
Apr 16, 2020 286.26 298.44 285.73 298.44 18,662,792 +18.40(+6.57%)
Apr 15, 2020 276.41 283.36 274.59 280.04 9,175,678 -3.10(-1.10%)
Apr 14, 2020 274.21 284.51 273.11 283.14 13,292,563 +14.06(+5.23%)
Apr 13, 2020 259.81 269.43 256.27 269.08 9,978,384 +6.88(+2.62%)
Apr 09, 2020 271.22 272.14 259.68 262.20 13,193,759 -3.99(-1.50%)
Apr 08, 2020 262.66 267.19 259.86 266.19 13,577,747 +7.90(+3.06%)
Apr 07, 2020 276.21 277.46 256.57 258.29 19,647,454 -9.34(-3.49%)
Apr 06, 2020 254.51 269.11 252.21 267.63 18,211,140 +24.42(+10.04%)
Apr 03, 2020 253.24 254.90 237.71 243.21 16,627,760 -11.53(-4.52%)
Apr 02, 2020 243.54 255.27 241.62 254.74 16,921,100 +12.37(+5.10%)
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.