Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 255.82 255.85 249.00 253.67 53,030,000 +19.17(+8.17%)
Jul 30, 2020 230.22 234.89 229.00 234.50 20,521,912 +1.21(+0.52%)
Jul 29, 2020 231.14 233.70 230.31 233.29 13,573,492 +3.17(+1.38%)
Jul 28, 2020 234.63 234.96 229.83 230.12 14,163,071 -3.38(-1.45%)
Jul 27, 2020 231.46 234.95 230.83 233.50 13,155,895 +2.79(+1.21%)
Jul 24, 2020 230.19 233.49 226.90 230.71 18,325,800 -1.89(-0.81%)
Jul 23, 2020 239.63 242.42 231.75 232.60 21,759,484 -7.27(-3.03%)
Jul 22, 2020 240.26 241.90 238.12 239.87 15,421,531 -1.88(-0.78%)
Jul 21, 2020 246.22 246.91 240.08 241.75 19,396,042 -3.67(-1.50%)
Jul 20, 2020 240.06 246.05 235.63 245.42 20,866,634 +3.39(+1.40%)
Jul 17, 2020 241.00 244.16 237.86 242.03 18,152,400 +1.10(+0.46%)
Jul 16, 2020 238.00 241.76 236.33 240.93 18,870,710 +0.65(+0.27%)
Jul 15, 2020 241.55 244.82 238.05 240.28 19,123,044 +0.55(+0.23%)
Jul 14, 2020 236.76 240.33 232.03 239.73 23,369,162 +0.73(+0.31%)
Jul 13, 2020 247.08 250.15 238.42 239.00 24,661,618 -6.07(-2.48%)
Jul 10, 2020 243.68 245.49 239.32 245.07 22,982,700 +0.57(+0.23%)
Jul 09, 2020 245.00 246.52 239.24 244.50 22,167,862 +0.20(+0.08%)
Jul 08, 2020 238.11 246.99 236.59 244.30 29,781,280 +5.80(+2.43%)
Jul 07, 2020 239.41 247.65 238.50 238.50 27,868,434 -1.78(-0.74%)
Jul 06, 2020 233.76 240.40 232.27 240.28 26,192,584 +6.86(+2.94%)
Jul 02, 2020 239.00 240.00 232.61 233.42 30,633,600 -4.13(-1.74%)
Jul 01, 2020 228.50 239.00 227.56 237.55 43,384,492 +10.48(+4.62%)
Jun 30, 2020 220.59 227.50 218.47 227.07 33,910,272 +6.43(+2.91%)
Jun 29, 2020 209.75 220.75 207.11 220.64 58,485,904 +4.56(+2.11%)
Jun 26, 2020 232.64 233.09 215.40 216.08 76,343,904 -19.60(-8.32%)
Jun 25, 2020 234.62 237.30 232.74 235.68 18,664,486 +1.66(+0.71%)
Jun 24, 2020 241.20 243.22 232.68 234.02 20,821,178 -8.22(-3.39%)
Jun 23, 2020 241.28 245.19 239.86 242.24 24,010,192 +3.02(+1.26%)
Jun 22, 2020 238.56 240.70 236.91 239.22 18,907,274 +0.43(+0.18%)
Jun 19, 2020 237.79 240.83 235.55 238.79 30,081,200 +2.85(+1.21%)
Jun 18, 2020 234.99 236.14 232.15 235.94 15,758,377 +0.41(+0.17%)
Jun 17, 2020 235.00 237.59 231.73 235.53 19,564,272 -0.12(-0.05%)
Jun 16, 2020 237.14 238.46 233.00 235.65 15,224,036 +3.15(+1.35%)
Jun 15, 2020 225.09 233.77 224.80 232.50 15,329,237 +3.92(+1.71%)
Jun 12, 2020 229.90 231.66 224.50 228.58 22,091,300 +4.15(+1.85%)
Jun 11, 2020 230.17 232.89 223.55 224.43 26,685,784 -12.30(-5.20%)
Jun 10, 2020 240.96 241.21 235.28 236.73 20,708,118 -1.94(-0.81%)
Jun 09, 2020 231.52 239.77 230.41 238.67 27,448,916 +7.27(+3.14%)
Jun 08, 2020 229.03 231.55 227.41 231.40 15,461,245 +0.63(+0.27%)
Jun 05, 2020 226.71 231.35 225.31 230.77 16,750,400 +4.48(+1.98%)
Jun 04, 2020 229.56 231.63 224.61 226.29 17,036,832 -3.87(-1.68%)
Jun 03, 2020 232.11 232.65 228.53 230.16 15,365,510 -2.56(-1.10%)
Jun 02, 2020 230.94 233.00 226.56 232.72 20,909,352 +0.81(+0.35%)
Jun 01, 2020 224.59 232.44 223.50 231.91 18,199,436 +6.82(+3.03%)
May 29, 2020 225.20 227.49 222.88 225.09 23,322,400 -0.37(-0.16%)
May 28, 2020 224.30 231.63 224.00 225.46 29,388,840 -3.68(-1.61%)
May 27, 2020 229.07 230.56 221.13 229.14 34,657,324 -3.06(-1.32%)
May 26, 2020 239.77 240.90 231.67 232.20 33,168,168 -2.71(-1.15%)
May 22, 2020 231.51 235.99 228.74 234.91 33,925,500 +3.56(+1.54%)
May 21, 2020 234.72 237.20 231.20 231.35 47,747,220 +1.38(+0.60%)
May 20, 2020 223.50 231.34 223.19 229.97 50,121,960 +13.09(+6.04%)
May 19, 2020 213.27 220.49 212.83 216.88 31,829,536 +3.69(+1.73%)
May 18, 2020 212.15 214.64 210.94 213.19 20,163,180 +2.31(+1.10%)
May 15, 2020 205.27 211.34 204.12 210.88 19,383,100 +4.07(+1.97%)
May 14, 2020 202.56 206.93 200.69 206.81 17,175,366 +1.71(+0.83%)
May 13, 2020 209.43 210.78 202.11 205.10 20,667,368 -5.00(-2.38%)
May 12, 2020 213.29 215.27 210.00 210.10 14,686,589 -3.08(-1.44%)
May 11, 2020 210.89 215.00 210.37 213.18 12,901,769 +0.83(+0.39%)
May 08, 2020 212.24 213.21 210.85 212.35 12,524,000 +1.09(+0.52%)
May 07, 2020 211.16 211.60 209.04 211.26 15,144,228 +2.79(+1.34%)
May 06, 2020 208.12 211.60 206.66 208.47 21,853,700 +1.40(+0.68%)
May 05, 2020 207.02 210.38 206.50 207.07 21,060,442 +1.81(+0.88%)
May 04, 2020 200.20 205.91 198.76 205.26 19,247,112 +2.99(+1.48%)
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.