Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 272.03 286.15 269.52 283.47 842,025 +12.70(+4.69%)
Jun 29, 2020 273.70 275.90 268.76 270.77 414,479 -2.05(-0.75%)
Jun 26, 2020 276.01 277.83 269.47 272.82 533,414 -3.63(-1.31%)
Jun 25, 2020 280.85 280.85 271.41 276.45 564,844 -4.78(-1.70%)
Jun 24, 2020 297.58 298.55 279.33 281.22 651,952 -18.58(-6.20%)
Jun 23, 2020 296.82 304.46 296.32 299.80 268,579 +3.51(+1.18%)
Jun 22, 2020 298.39 298.86 292.57 296.30 338,105 -2.65(-0.89%)
Jun 19, 2020 306.46 308.82 297.76 298.94 623,768 -2.78(-0.92%)
Jun 18, 2020 300.77 304.23 300.12 301.72 321,111 -0.63(-0.21%)
Jun 17, 2020 301.80 304.78 297.88 302.35 293,713 +2.43(+0.81%)
Jun 16, 2020 299.31 306.68 296.76 299.92 453,449 +9.74(+3.36%)
Jun 15, 2020 283.42 291.85 275.57 290.18 575,901 +1.95(+0.68%)
Jun 12, 2020 284.21 289.03 276.72 288.23 476,281 +9.84(+3.54%)
Jun 11, 2020 294.07 294.23 278.26 278.39 420,161 -20.07(-6.72%)
Jun 10, 2020 303.05 308.30 297.53 298.45 419,060 -4.60(-1.52%)
Jun 09, 2020 318.14 320.31 302.33 303.05 330,979 -17.06(-5.33%)
Jun 08, 2020 318.25 324.05 317.19 320.11 445,439 +1.76(+0.55%)
Jun 05, 2020 313.46 324.22 303.27 318.35 811,378 +4.68(+1.49%)
Jun 04, 2020 317.95 320.23 311.54 313.68 352,771 -5.36(-1.68%)
Jun 03, 2020 319.80 321.88 317.52 319.03 284,723 +2.87(+0.91%)
Jun 02, 2020 313.94 317.45 310.66 316.16 256,824 +1.17(+0.37%)
Jun 01, 2020 317.09 319.38 312.77 314.99 242,232 -1.80(-0.57%)
May 29, 2020 317.07 320.26 310.28 316.79 501,996 +0.35(+0.11%)
May 28, 2020 311.57 322.20 310.93 316.44 409,679 +8.08(+2.62%)
May 27, 2020 302.41 308.78 300.17 308.36 339,491 +10.63(+3.57%)
May 26, 2020 292.42 300.28 291.96 297.72 329,670 +10.47(+3.65%)
May 22, 2020 287.47 288.17 285.07 287.25 298,476 -0.38(-0.13%)
May 21, 2020 294.83 294.83 283.53 287.63 416,405 -8.50(-2.87%)
May 20, 2020 301.19 301.19 293.55 296.13 361,803 -2.05(-0.69%)
May 19, 2020 301.54 305.31 297.73 298.18 203,462 -3.81(-1.26%)
May 18, 2020 301.89 306.84 301.23 301.99 304,401 +5.65(+1.91%)
May 15, 2020 294.61 303.08 294.08 296.35 679,601 -0.02(-0.01%)
May 14, 2020 293.28 297.15 290.65 296.37 255,912 +0.12(+0.04%)
May 13, 2020 302.67 303.55 292.71 296.25 300,169 -7.10(-2.34%)
May 12, 2020 308.43 313.65 303.31 303.34 235,948 -4.30(-1.40%)
May 11, 2020 301.63 309.62 301.63 307.64 250,471 +3.30(+1.08%)
May 08, 2020 307.46 308.74 302.13 304.34 253,349 +0.62(+0.20%)
May 07, 2020 298.42 304.74 296.82 303.72 279,434 +8.94(+3.03%)
May 06, 2020 293.07 299.63 289.86 294.79 261,399 +4.08(+1.40%)
May 05, 2020 290.44 294.65 287.85 290.71 221,556 +3.79(+1.32%)
May 04, 2020 280.79 288.09 278.45 286.92 261,108 +6.78(+2.42%)
May 01, 2020 283.62 284.97 279.25 280.14 188,111 -6.39(-2.23%)
Apr 30, 2020 289.82 291.59 285.56 286.53 319,060 -5.12(-1.75%)
Apr 29, 2020 294.20 299.32 290.57 291.65 305,689 +0.72(+0.25%)
Apr 28, 2020 296.88 296.88 288.45 290.93 330,753 -2.55(-0.87%)
Apr 27, 2020 294.83 297.90 289.14 293.48 297,348 +0.44(+0.15%)
Apr 24, 2020 290.89 294.08 285.09 293.04 351,307 +2.94(+1.01%)
Apr 23, 2020 295.83 297.36 288.93 290.10 300,256 -3.83(-1.30%)
Apr 22, 2020 292.96 295.52 286.00 293.93 185,420 +5.57(+1.93%)
Apr 21, 2020 299.66 300.66 287.37 288.36 248,390 -16.16(-5.31%)
Apr 20, 2020 303.42 307.05 300.38 304.52 163,983 -1.58(-0.52%)
Apr 17, 2020 302.29 307.53 299.08 306.10 288,470 +9.32(+3.14%)
Apr 16, 2020 300.08 300.08 292.62 296.77 242,277 -1.75(-0.59%)
Apr 15, 2020 293.10 301.07 292.49 298.52 437,188 -1.79(-0.60%)
Apr 14, 2020 303.92 312.05 298.35 300.31 342,446 +1.46(+0.49%)
Apr 13, 2020 296.44 299.32 291.97 298.85 475,791 +2.46(+0.83%)
Apr 09, 2020 295.03 300.07 289.12 296.39 430,053 -0.86(-0.29%)
Apr 08, 2020 293.39 299.12 285.69 297.25 347,587 +4.79(+1.64%)
Apr 07, 2020 305.04 306.56 291.88 292.47 302,648 -4.04(-1.36%)
Apr 06, 2020 288.86 298.42 287.67 296.50 240,320 +16.99(+6.08%)
Apr 03, 2020 282.09 287.83 278.34 279.51 314,385 -4.15(-1.46%)
Apr 02, 2020 270.45 284.17 269.64 283.66 309,159 +10.77(+3.95%)
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.