Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 273.00 277.42 267.14 277.42 3,379,400 +9.97(+3.73%)
Jul 30, 2020 263.49 269.78 259.41 267.45 2,567,850 +2.83(+1.07%)
Jul 29, 2020 253.09 265.36 250.47 264.62 3,265,157 +14.83(+5.94%)
Jul 28, 2020 252.96 256.31 249.56 249.79 1,562,017 -3.07(-1.21%)
Jul 27, 2020 252.00 256.60 247.62 252.86 1,610,952 +4.57(+1.84%)
Jul 24, 2020 248.50 250.48 235.70 248.29 2,787,000 -6.03(-2.37%)
Jul 23, 2020 263.50 270.50 253.29 254.32 3,049,823 -7.73(-2.95%)
Jul 22, 2020 262.53 271.00 260.13 262.05 3,223,791 +1.54(+0.59%)
Jul 21, 2020 263.55 264.50 250.05 260.51 4,315,901 -2.46(-0.94%)
Jul 20, 2020 240.00 264.36 237.54 262.97 5,173,592 +24.40(+10.23%)
Jul 17, 2020 225.80 239.63 222.97 238.57 4,500,600 +16.19(+7.28%)
Jul 16, 2020 221.98 224.00 217.24 222.38 2,460,749 -1.89(-0.84%)
Jul 15, 2020 226.28 226.68 216.78 224.27 2,375,095 +0.45(+0.20%)
Jul 14, 2020 222.11 227.36 214.32 223.82 3,200,649 -0.98(-0.44%)
Jul 13, 2020 241.62 244.00 223.37 224.80 2,693,835 -15.78(-6.56%)
Jul 10, 2020 245.00 245.30 238.65 240.58 2,185,500 -4.72(-1.92%)
Jul 09, 2020 245.50 247.50 237.44 245.30 2,609,174 +1.69(+0.69%)
Jul 08, 2020 235.50 244.99 234.92 243.61 3,514,590 +10.31(+4.42%)
Jul 07, 2020 235.23 239.47 232.82 233.30 1,943,089 -2.14(-0.91%)
Jul 06, 2020 237.66 242.00 232.57 235.44 2,575,509 +3.09(+1.33%)
Jul 02, 2020 230.61 236.50 227.46 232.35 3,375,400 +4.58(+2.01%)
Jul 01, 2020 218.13 228.69 217.00 227.77 2,207,976 +8.35(+3.81%)
Jun 30, 2020 211.08 221.00 208.95 219.42 2,749,881 +8.43(+4.00%)
Jun 29, 2020 221.03 222.15 206.56 210.99 3,292,872 -10.16(-4.59%)
Jun 26, 2020 217.87 222.38 211.64 221.15 5,136,800 +4.63(+2.14%)
Jun 25, 2020 212.81 216.55 207.56 216.52 2,523,625 +4.35(+2.05%)
Jun 24, 2020 214.87 219.05 209.22 212.17 2,463,559 -3.08(-1.43%)
Jun 23, 2020 216.98 219.64 213.58 215.25 2,316,961 -1.00(-0.46%)
Jun 22, 2020 212.56 218.80 212.47 216.25 2,149,421 +5.96(+2.83%)
Jun 19, 2020 218.00 218.49 210.00 210.29 3,522,800 -5.00(-2.32%)
Jun 18, 2020 210.07 216.00 208.45 215.29 2,483,087 +4.01(+1.90%)
Jun 17, 2020 211.31 216.62 209.25 211.28 3,763,243 +1.59(+0.76%)
Jun 16, 2020 202.50 210.40 196.74 209.69 4,028,041 +6.39(+3.14%)
Jun 15, 2020 198.19 204.00 193.49 203.30 3,540,766 +11.41(+5.95%)
Jun 12, 2020 193.08 196.34 188.64 191.89 2,572,400 +3.47(+1.84%)
Jun 11, 2020 199.47 202.78 187.53 188.42 3,816,484 -14.66(-7.22%)
Jun 10, 2020 196.41 205.00 194.00 203.08 2,991,674 +8.81(+4.53%)
Jun 09, 2020 197.98 199.83 193.60 194.27 1,884,615 -2.46(-1.25%)
Jun 08, 2020 195.25 198.43 189.66 196.73 2,384,768 +0.02(+0.01%)
Jun 05, 2020 185.55 198.98 182.12 196.71 3,054,400 +3.66(+1.90%)
Jun 04, 2020 201.18 203.12 191.53 193.05 2,897,555 -7.75(-3.86%)
Jun 03, 2020 199.00 203.28 197.82 200.80 2,521,050 -0.87(-0.43%)
Jun 02, 2020 198.80 202.40 195.36 201.67 2,490,302 +2.67(+1.34%)
Jun 01, 2020 195.79 202.75 195.24 199.00 2,795,242 +1.40(+0.71%)
May 29, 2020 197.52 197.91 192.03 197.60 2,926,900 +6.20(+3.24%)
May 28, 2020 190.33 198.70 189.42 191.40 3,149,322 -0.95(-0.49%)
May 27, 2020 189.33 192.98 177.13 192.35 6,724,848 -4.54(-2.31%)
May 26, 2020 209.00 209.94 195.00 196.89 6,336,270 -11.73(-5.62%)
May 22, 2020 200.17 209.50 196.11 208.62 7,139,600 +14.62(+7.54%)
May 21, 2020 192.90 197.30 188.04 194.00 4,374,018 +2.09(+1.09%)
May 20, 2020 187.12 192.65 186.31 191.91 5,441,107 +8.67(+4.73%)
May 19, 2020 183.05 188.49 180.55 183.24 4,364,080 -0.15(-0.08%)
May 18, 2020 189.63 193.70 183.10 183.39 4,430,544 -5.83(-3.08%)
May 15, 2020 188.41 195.15 187.80 189.22 5,682,700 -2.64(-1.38%)
May 14, 2020 186.07 193.07 183.77 191.86 5,641,558 +4.44(+2.37%)
May 13, 2020 192.11 195.55 180.30 187.42 10,971,527 -2.87(-1.51%)
May 12, 2020 187.00 197.15 181.60 190.29 11,593,329 +3.68(+1.97%)
May 11, 2020 179.98 189.97 179.00 186.61 9,733,553 +6.92(+3.85%)
May 08, 2020 167.01 182.39 165.11 179.69 16,956,600 +8.80(+5.15%)
May 07, 2020 152.40 176.37 152.40 170.89 31,092,877 +48.49(+39.62%)
May 06, 2020 117.05 123.64 116.51 122.40 5,957,214 +5.83(+5.00%)
May 05, 2020 115.28 119.19 114.05 116.57 2,584,227 +3.32(+2.93%)
May 04, 2020 106.98 113.92 106.24 113.25 2,425,473 +5.27(+4.88%)
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.