MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 201.30 217.54 200.75 215.96 84,471,832 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,308 +9.92(+5.17%)
Jun 26, 2020 198.96 199.00 190.97 191.95 44,274,500 -5.25(-2.66%)
Jun 25, 2020 190.85 197.20 187.43 197.20 46,200,148 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,028 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,804 +1.49(+0.75%)
Jun 22, 2020 199.99 201.78 198.00 198.86 31,696,910 -1.32(-0.66%)
Jun 19, 2020 202.56 203.19 198.27 200.18 43,398,500 -0.61(-0.30%)
Jun 18, 2020 200.60 203.84 198.89 200.79 48,565,060 +2.43(+1.23%)
Jun 17, 2020 197.54 201.00 196.51 198.36 49,377,688 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,416 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,072 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,496 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,472 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,712 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,504 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,384 +12.85(+7.26%)
Jun 05, 2020 175.57 177.30 173.24 177.13 39,059,500 +4.26(+2.46%)
Jun 04, 2020 177.98 179.15 171.69 172.88 44,405,964 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,424 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,024 -3.31(-1.84%)
Jun 01, 2020 172.20 179.80 170.82 179.62 75,089,592 +12.62(+7.56%)
May 29, 2020 161.75 167.00 160.84 167.00 59,062,000 +5.84(+3.62%)
May 28, 2020 162.70 164.95 160.34 161.16 36,307,440 -2.88(-1.76%)
May 27, 2020 164.17 165.54 157.00 164.05 57,697,128 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,424 +0.40(+0.24%)
May 22, 2020 164.43 166.36 162.40 163.38 49,937,000 -1.52(-0.92%)
May 21, 2020 163.20 166.50 159.20 164.89 61,219,944 +1.78(+1.09%)
May 20, 2020 164.10 165.20 162.36 163.11 36,509,220 +1.51(+0.93%)
May 19, 2020 163.03 164.41 161.22 161.60 48,134,504 -1.12(-0.69%)
May 18, 2020 165.56 166.94 160.78 162.73 58,407,560 +2.89(+1.81%)
May 15, 2020 158.07 161.01 157.31 159.83 52,592,000 -0.83(-0.52%)
May 14, 2020 156.00 160.67 152.80 160.67 68,279,248 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,920 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,304 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,024 -1.63(-0.99%)
May 08, 2020 158.75 164.80 157.40 163.88 80,650,000 +7.88(+5.05%)
May 07, 2020 155.44 159.28 154.47 156.01 57,563,624 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,108 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,992 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,376 +11.97(+8.54%)
May 01, 2020 151.00 154.55 136.61 140.26 162,658,992 -16.11(-10.30%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,200 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,784 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,760 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,636 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,136 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,416 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,336 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,728 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,456 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,520 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,760 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,880 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,304 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,416 -5.42(-5.63%)
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.
TOP
Email a Story