Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 486.42 497.36 486.42 495.63 1,171,413 +10.22(+2.11%)
Jun 29, 2020 491.91 492.43 483.70 485.41 850,070 -1.80(-0.37%)
Jun 26, 2020 493.83 495.94 481.55 487.22 1,281,857 -11.04(-2.22%)
Jun 25, 2020 489.88 501.38 485.30 498.26 783,728 +7.65(+1.56%)
Jun 24, 2020 499.79 502.75 488.48 490.61 953,698 -14.65(-2.90%)
Jun 23, 2020 510.13 511.94 503.94 505.25 665,159 +1.31(+0.26%)
Jun 22, 2020 501.72 508.83 499.74 503.94 525,390 -1.97(-0.39%)
Jun 19, 2020 516.49 516.49 498.15 505.91 2,058,305 -1.27(-0.25%)
Jun 18, 2020 500.90 508.62 499.68 507.19 583,761 +1.40(+0.28%)
Jun 17, 2020 505.54 511.50 503.57 505.78 773,458 +4.40(+0.88%)
Jun 16, 2020 509.13 509.13 491.32 501.38 907,721 +6.71(+1.36%)
Jun 15, 2020 472.08 500.64 469.79 494.67 1,364,482 +14.57(+3.03%)
Jun 12, 2020 490.45 491.12 470.14 480.10 1,169,666 +1.67(+0.35%)
Jun 11, 2020 495.62 499.81 474.73 478.44 1,373,131 -29.92(-5.89%)
Jun 10, 2020 509.63 517.03 506.15 508.36 855,808 +0.00(+0.00%)
Jun 09, 2020 499.17 512.41 498.24 508.36 935,207 +0.66(+0.13%)
Jun 08, 2020 507.60 511.88 501.52 507.70 1,244,259 +0.73(+0.14%)
Jun 05, 2020 508.31 512.03 502.50 506.97 1,578,583 +9.42(+1.89%)
Jun 04, 2020 493.67 499.32 491.91 497.55 1,002,740 +1.92(+0.39%)
Jun 03, 2020 497.70 499.46 491.19 495.63 1,184,052 +5.76(+1.18%)
Jun 02, 2020 492.63 495.68 487.23 489.86 936,078 +2.81(+0.58%)
Jun 01, 2020 477.79 491.46 476.64 487.05 738,352 +8.68(+1.81%)
May 29, 2020 480.23 483.67 471.05 478.37 1,281,348 -7.42(-1.53%)
May 28, 2020 496.32 497.70 484.13 485.79 1,251,893 +0.40(+0.08%)
May 27, 2020 485.26 486.25 475.37 485.39 1,306,329 +11.56(+2.44%)
May 26, 2020 475.08 479.74 471.83 473.84 1,176,145 +9.35(+2.01%)
May 22, 2020 457.88 464.73 455.17 464.49 699,188 +4.33(+0.94%)
May 21, 2020 460.36 461.17 456.21 460.15 1,113,789 -0.21(-0.05%)
May 20, 2020 461.10 464.22 455.58 460.36 1,654,061 +6.82(+1.50%)
May 19, 2020 463.73 466.55 451.39 453.54 2,320,447 -13.78(-2.95%)
May 18, 2020 469.65 478.50 465.66 467.32 6,174,321 +2.44(+0.53%)
May 15, 2020 447.93 466.56 443.88 464.88 6,583,004 +14.05(+3.12%)
May 14, 2020 435.26 452.58 426.62 450.82 13,042,994 +11.22(+2.55%)
May 13, 2020 416.25 445.01 413.09 439.60 10,681,904 +28.38(+6.90%)
May 12, 2020 427.87 428.33 408.43 411.23 3,865,047 -34.99(-7.84%)
May 11, 2020 445.46 449.90 442.17 446.22 767,058 -5.13(-1.14%)
May 08, 2020 457.46 457.88 449.39 451.35 497,731 +1.26(+0.28%)
May 07, 2020 447.81 455.00 446.42 450.09 593,525 +12.66(+2.89%)
May 06, 2020 443.16 444.94 431.34 437.43 575,592 -1.89(-0.43%)
May 05, 2020 441.69 446.78 438.77 439.32 581,136 +3.60(+0.83%)
May 04, 2020 433.45 437.71 428.12 435.72 701,613 -2.40(-0.55%)
May 01, 2020 444.69 445.64 437.20 438.12 581,607 -16.18(-3.56%)
Apr 30, 2020 453.57 459.64 450.47 454.30 641,316 -8.46(-1.83%)
Apr 29, 2020 462.11 466.93 452.98 462.76 705,002 +12.32(+2.74%)
Apr 28, 2020 459.76 462.22 447.71 450.44 724,601 +1.01(+0.23%)
Apr 27, 2020 435.32 450.78 431.69 449.42 678,428 +19.47(+4.53%)
Apr 24, 2020 430.76 430.76 424.98 429.96 571,993 +3.56(+0.84%)
Apr 23, 2020 435.55 438.66 424.68 426.39 566,185 -8.87(-2.04%)
Apr 22, 2020 438.26 441.49 430.32 435.26 931,322 +6.00(+1.40%)
Apr 21, 2020 416.32 432.20 410.22 429.26 1,326,925 +3.23(+0.76%)
Apr 20, 2020 423.35 430.05 420.01 426.03 651,499 -5.49(-1.27%)
Apr 17, 2020 431.02 438.60 424.72 431.52 1,079,891 +16.18(+3.90%)
Apr 16, 2020 402.86 418.84 402.54 415.34 844,084 +14.41(+3.59%)
Apr 15, 2020 400.41 408.11 398.16 400.94 652,586 -13.54(-3.27%)
Apr 14, 2020 422.40 423.49 413.07 414.47 625,804 +5.10(+1.25%)
Apr 13, 2020 424.27 425.52 406.53 409.37 761,532 -17.22(-4.04%)
Apr 09, 2020 416.26 433.17 414.84 426.59 1,275,933 +18.51(+4.53%)
Apr 08, 2020 403.42 412.31 399.63 408.08 853,413 +7.10(+1.77%)
Apr 07, 2020 424.40 424.46 399.95 400.98 918,546 -5.79(-1.42%)
Apr 06, 2020 399.98 409.90 392.19 406.77 1,058,602 +28.46(+7.52%)
Apr 03, 2020 386.13 391.80 371.94 378.31 676,976 -7.66(-1.98%)
Apr 02, 2020 369.37 392.61 367.56 385.97 717,540 +15.38(+4.15%)
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.