Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 259.59 259.71 254.73 259.55 55,048,336 +4.55(+1.78%)
Jul 30, 2020 251.73 255.57 250.53 255.00 42,596,536 +1.33(+0.52%)
Jul 29, 2020 252.27 254.54 251.86 253.67 28,154,214 +2.89(+1.15%)
Jul 28, 2020 253.15 253.75 250.49 250.78 31,986,408 -3.23(-1.27%)
Jul 27, 2020 251.32 254.40 250.43 254.01 37,220,904 +4.45(+1.78%)
Jul 24, 2020 248.16 250.90 245.42 249.56 55,353,908 -2.39(-0.95%)
Jul 23, 2020 258.34 259.01 250.53 251.95 52,259,800 -6.03(-2.34%)
Jul 22, 2020 258.25 259.65 256.39 257.99 30,519,466 +0.19(+0.07%)
Jul 21, 2020 262.11 262.11 256.95 257.80 44,406,168 -2.71(-1.04%)
Jul 20, 2020 254.01 261.15 252.72 260.52 41,528,236 +7.19(+2.84%)
Jul 17, 2020 253.61 254.20 251.13 253.33 35,982,472 +0.29(+0.12%)
Jul 16, 2020 251.91 253.68 249.62 253.04 48,687,296 -1.74(-0.68%)
Jul 15, 2020 255.54 256.52 251.45 254.78 55,767,300 +0.52(+0.20%)
Jul 14, 2020 250.06 254.67 246.83 254.26 73,832,016 +1.79(+0.71%)
Jul 13, 2020 260.61 263.46 251.64 252.47 65,518,248 -5.30(-2.06%)
Jul 10, 2020 255.85 258.03 253.17 257.77 33,675,724 +1.75(+0.68%)
Jul 09, 2020 255.74 256.70 251.58 256.02 41,139,548 +2.14(+0.84%)
Jul 08, 2020 251.94 253.92 250.48 253.89 31,078,488 +3.02(+1.20%)
Jul 07, 2020 252.04 254.76 250.28 250.87 37,374,160 -1.46(-0.58%)
Jul 06, 2020 249.46 252.85 249.43 252.32 35,274,632 +6.05(+2.46%)
Jul 02, 2020 247.03 248.30 245.80 246.27 32,724,596 +1.66(+0.68%)
Jul 01, 2020 241.85 245.62 241.28 244.61 35,447,812 +2.91(+1.20%)
Jun 30, 2020 237.07 242.34 236.89 241.70 39,797,344 +4.56(+1.92%)
Jun 29, 2020 234.35 237.15 231.78 237.14 35,151,316 +2.56(+1.09%)
Jun 26, 2020 239.98 240.19 234.05 234.58 54,094,340 -5.67(-2.36%)
Jun 25, 2020 238.18 240.56 235.48 240.25 37,740,600 +2.27(+0.95%)
Jun 24, 2020 242.17 243.47 236.47 237.99 47,035,452 -5.01(-2.06%)
Jun 23, 2020 242.56 245.25 242.00 243.00 33,502,922 +2.05(+0.85%)
Jun 22, 2020 238.05 241.07 237.67 240.95 24,569,398 +2.86(+1.20%)
Jun 19, 2020 240.53 240.78 236.35 238.09 50,698,164 -0.04(-0.02%)
Jun 18, 2020 237.17 238.38 236.39 238.13 31,315,470 +0.64(+0.27%)
Jun 17, 2020 238.25 239.32 236.62 237.49 35,537,296 +0.75(+0.32%)
Jun 16, 2020 237.64 238.24 233.08 236.74 50,078,792 +4.00(+1.72%)
Jun 15, 2020 226.59 233.42 225.64 232.74 46,361,068 +2.80(+1.22%)
Jun 12, 2020 233.07 234.35 225.91 229.94 73,894,616 +1.81(+0.79%)
Jun 11, 2020 236.19 237.46 228.07 228.13 74,628,432 -11.73(-4.89%)
Jun 10, 2020 238.83 241.58 238.36 239.86 59,475,488 +2.68(+1.13%)
Jun 09, 2020 234.60 238.03 234.42 237.18 35,846,968 +1.71(+0.72%)
Jun 08, 2020 233.51 235.60 231.92 235.47 33,744,224 +1.81(+0.78%)
Jun 05, 2020 230.12 234.25 229.70 233.66 48,588,456 +4.54(+1.98%)
Jun 04, 2020 230.37 231.81 227.80 229.11 39,633,072 -1.62(-0.70%)
Jun 03, 2020 230.28 231.49 229.43 230.73 38,086,960 +1.03(+0.45%)
Jun 02, 2020 228.52 229.76 226.17 229.70 34,035,372 +1.53(+0.67%)
Jun 01, 2020 226.55 228.55 226.16 228.17 26,612,864 +0.68(+0.30%)
May 29, 2020 224.63 227.72 223.00 227.49 52,192,164 +3.28(+1.47%)
May 28, 2020 223.28 227.59 223.28 224.20 43,959,316 -0.29(-0.13%)
May 27, 2020 222.76 224.61 218.30 224.49 57,048,180 +1.22(+0.55%)
May 26, 2020 227.56 227.69 223.03 223.28 33,845,000 -0.60(-0.27%)
May 22, 2020 222.71 224.08 221.77 223.88 29,504,932 +0.77(+0.35%)
May 21, 2020 225.66 226.29 222.59 223.11 44,624,080 -2.46(-1.09%)
May 20, 2020 223.70 225.93 223.70 225.57 38,294,300 +4.42(+2.00%)
May 19, 2020 221.93 224.06 221.00 221.15 37,066,248 -1.11(-0.50%)
May 18, 2020 220.59 222.92 219.79 222.26 43,631,500 +4.61(+2.12%)
May 15, 2020 213.26 217.71 212.84 217.65 57,186,576 +1.40(+0.65%)
May 14, 2020 212.63 216.29 210.55 216.25 52,754,104 +2.43(+1.14%)
May 13, 2020 217.05 218.96 211.25 213.82 67,083,420 -1.59(-0.74%)
May 12, 2020 221.75 222.36 215.41 215.41 41,954,332 -5.75(-2.60%)
May 11, 2020 217.88 222.19 217.63 221.16 36,501,480 +1.96(+0.89%)
May 08, 2020 217.92 219.34 216.88 219.20 32,789,710 +2.96(+1.37%)
May 07, 2020 216.17 217.12 214.87 216.24 39,489,720 +2.75(+1.29%)
May 06, 2020 213.85 215.48 212.62 213.49 37,300,744 +1.31(+0.62%)
May 05, 2020 211.93 214.60 211.39 212.18 38,702,252 +2.38(+1.13%)
May 04, 2020 206.28 210.03 205.81 209.80 33,649,312 +2.42(+1.17%)
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.