Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 371.13 379.18 369.15 377.68 933,407 +8.17(+2.21%)
Jun 29, 2020 365.20 370.03 363.96 369.50 752,019 +5.21(+1.43%)
Jun 26, 2020 366.44 369.81 362.94 364.30 1,192,216 -1.45(-0.40%)
Jun 25, 2020 360.69 366.50 354.98 365.75 602,336 +4.21(+1.16%)
Jun 24, 2020 368.04 371.83 355.80 361.54 732,156 -9.70(-2.61%)
Jun 23, 2020 371.40 375.24 365.14 371.24 761,497 +1.91(+0.52%)
Jun 22, 2020 368.15 370.90 361.05 369.32 678,222 -0.92(-0.25%)
Jun 19, 2020 374.42 378.97 369.24 370.25 983,863 +1.64(+0.45%)
Jun 18, 2020 367.37 368.98 362.70 368.60 816,259 -0.90(-0.24%)
Jun 17, 2020 369.38 372.65 366.69 369.51 975,914 +1.94(+0.53%)
Jun 16, 2020 377.36 377.36 364.65 367.56 962,500 -0.83(-0.22%)
Jun 15, 2020 358.81 368.83 355.95 368.39 1,040,747 +0.13(+0.03%)
Jun 12, 2020 372.76 374.80 360.39 368.26 1,106,551 +5.04(+1.39%)
Jun 11, 2020 377.19 377.19 357.62 363.23 1,241,144 -18.45(-4.83%)
Jun 10, 2020 382.99 383.70 374.90 381.67 1,080,113 +2.27(+0.60%)
Jun 09, 2020 384.09 388.53 379.23 379.41 1,080,492 -7.70(-1.99%)
Jun 08, 2020 379.23 391.36 372.95 387.11 1,299,070 +8.01(+2.11%)
Jun 05, 2020 385.32 391.93 377.75 379.10 1,572,516 -2.34(-0.61%)
Jun 04, 2020 379.42 388.76 375.84 381.44 897,295 -1.42(-0.37%)
Jun 03, 2020 393.82 396.10 381.58 382.86 823,806 -10.86(-2.76%)
Jun 02, 2020 389.66 399.04 384.31 393.72 791,372 +3.31(+0.85%)
Jun 01, 2020 396.66 398.11 388.19 390.42 754,707 -8.90(-2.23%)
May 29, 2020 395.07 400.51 386.51 399.31 1,861,494 +6.65(+1.69%)
May 28, 2020 393.56 400.15 390.93 392.66 863,377 +4.35(+1.12%)
May 27, 2020 387.01 388.99 373.06 388.31 859,049 +2.19(+0.57%)
May 26, 2020 392.91 393.56 385.40 386.13 752,082 +2.59(+0.67%)
May 22, 2020 385.29 386.74 378.84 383.54 427,605 -0.82(-0.21%)
May 21, 2020 380.22 387.33 376.71 384.36 711,503 +3.97(+1.04%)
May 20, 2020 386.85 389.80 378.76 380.39 705,902 -3.19(-0.83%)
May 19, 2020 380.25 391.32 377.28 383.58 780,864 +2.04(+0.54%)
May 18, 2020 396.73 401.31 380.20 381.54 1,094,018 -5.69(-1.47%)
May 15, 2020 374.58 387.81 374.58 387.23 991,062 +12.07(+3.22%)
May 14, 2020 362.77 377.16 362.71 375.16 775,515 +8.16(+2.22%)
May 13, 2020 375.87 382.78 361.93 367.00 1,010,694 -6.12(-1.64%)
May 12, 2020 372.43 381.31 372.43 373.12 1,181,108 +3.57(+0.97%)
May 11, 2020 365.87 372.11 365.20 369.55 757,459 +2.47(+0.67%)
May 08, 2020 366.68 369.38 363.92 367.08 952,909 +5.91(+1.64%)
May 07, 2020 369.51 372.41 360.00 361.17 664,077 -3.47(-0.95%)
May 06, 2020 376.01 377.88 363.37 364.64 756,149 -8.82(-2.36%)
May 05, 2020 368.20 378.00 365.16 373.46 900,954 +6.05(+1.65%)
May 04, 2020 362.06 367.74 354.70 367.41 800,446 +5.44(+1.50%)
May 01, 2020 363.24 370.64 355.16 361.96 1,120,331 -9.31(-2.51%)
Apr 30, 2020 363.98 381.74 362.59 371.28 1,741,910 +4.32(+1.18%)
Apr 29, 2020 369.51 376.08 354.92 366.96 1,810,600 +14.11(+4.00%)
Apr 28, 2020 368.37 368.66 349.54 352.85 1,338,894 -10.36(-2.85%)
Apr 27, 2020 362.12 364.53 356.65 363.21 724,691 +4.31(+1.20%)
Apr 24, 2020 359.61 359.61 353.29 358.90 967,923 +2.94(+0.83%)
Apr 23, 2020 360.49 365.43 353.12 355.96 1,268,405 -1.07(-0.30%)
Apr 22, 2020 355.10 365.83 354.23 357.03 1,103,408 +8.08(+2.32%)
Apr 21, 2020 350.55 353.20 346.18 348.95 1,008,094 -8.24(-2.31%)
Apr 20, 2020 356.97 367.15 355.89 357.19 1,205,643 -6.09(-1.68%)
Apr 17, 2020 371.08 373.08 355.57 363.27 1,482,120 -3.62(-0.99%)
Apr 16, 2020 346.17 369.85 343.53 366.89 1,492,320 +23.11(+6.72%)
Apr 15, 2020 339.36 349.41 335.43 343.78 1,472,080 +1.29(+0.38%)
Apr 14, 2020 346.43 353.99 341.59 342.49 1,539,863 +3.84(+1.13%)
Apr 13, 2020 334.20 339.39 328.22 338.64 1,419,515 +6.19(+1.86%)
Apr 09, 2020 327.46 335.71 323.30 332.46 2,252,284 +4.51(+1.38%)
Apr 08, 2020 315.85 336.45 310.51 327.95 1,665,784 +16.73(+5.38%)
Apr 07, 2020 330.70 335.48 309.28 311.21 1,796,870 -7.21(-2.27%)
Apr 06, 2020 296.79 321.71 292.97 318.43 1,603,457 +34.85(+12.29%)
Apr 03, 2020 285.57 290.75 277.61 283.58 1,232,734 -8.25(-2.83%)
Apr 02, 2020 284.91 298.47 279.95 291.82 1,099,071 +1.32(+0.46%)
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.