Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 182.15 182.96 175.38 179.02 1,878,211 -3.80(-2.08%)
Jul 30, 2020 183.85 185.31 181.19 182.82 1,512,674 -3.62(-1.94%)
Jul 29, 2020 184.94 187.79 184.83 186.44 2,445,247 +1.06(+0.57%)
Jul 28, 2020 195.35 196.65 184.98 185.38 2,682,516 -17.53(-8.64%)
Jul 27, 2020 201.08 204.22 199.58 202.91 937,166 +1.89(+0.94%)
Jul 24, 2020 200.02 201.13 198.90 201.01 733,916 +0.50(+0.25%)
Jul 23, 2020 201.82 203.51 199.80 200.51 799,095 -0.75(-0.37%)
Jul 22, 2020 198.66 201.49 198.24 201.26 662,405 +2.55(+1.29%)
Jul 21, 2020 201.35 202.08 198.26 198.71 890,482 -2.10(-1.05%)
Jul 20, 2020 200.83 202.42 199.43 200.81 1,356,364 -0.49(-0.24%)
Jul 17, 2020 200.01 201.83 199.39 201.30 863,394 +1.98(+0.99%)
Jul 16, 2020 198.08 200.97 197.88 199.32 876,003 +0.37(+0.19%)
Jul 15, 2020 197.25 199.56 196.47 198.94 959,118 +3.60(+1.84%)
Jul 14, 2020 190.75 195.55 190.43 195.35 839,295 +3.68(+1.92%)
Jul 13, 2020 193.27 195.94 191.33 191.67 1,261,038 -0.34(-0.18%)
Jul 10, 2020 189.00 192.55 187.81 192.02 925,990 +3.02(+1.60%)
Jul 09, 2020 189.13 190.08 186.16 188.99 1,284,567 +0.70(+0.37%)
Jul 08, 2020 193.43 194.46 185.64 188.29 2,026,477 -5.91(-3.04%)
Jul 07, 2020 191.66 195.01 191.38 194.20 1,542,103 +1.16(+0.60%)
Jul 06, 2020 194.57 195.71 189.34 193.04 2,061,187 +0.79(+0.41%)
Jul 02, 2020 194.22 195.35 191.53 192.25 1,805,060 +0.63(+0.33%)
Jul 01, 2020 190.64 192.60 189.19 191.61 1,536,430 +1.24(+0.65%)
Jun 30, 2020 187.88 191.17 186.31 190.38 1,360,660 +3.19(+1.70%)
Jun 29, 2020 186.09 187.97 184.29 187.19 1,076,765 +3.70(+2.02%)
Jun 26, 2020 188.66 191.32 182.75 183.49 4,040,355 -4.09(-2.18%)
Jun 25, 2020 187.07 188.24 184.02 187.59 1,147,934 -0.61(-0.33%)
Jun 24, 2020 189.96 190.29 188.06 188.20 1,354,595 -3.00(-1.57%)
Jun 23, 2020 194.31 195.75 191.12 191.20 1,049,258 -1.76(-0.91%)
Jun 22, 2020 190.50 193.75 188.05 192.96 1,266,197 +1.82(+0.95%)
Jun 19, 2020 200.42 200.90 190.82 191.15 2,645,673 -5.25(-2.67%)
Jun 18, 2020 195.54 197.10 194.36 196.40 1,436,315 +0.17(+0.09%)
Jun 17, 2020 198.81 198.81 194.87 196.23 1,485,018 -1.12(-0.57%)
Jun 16, 2020 199.10 199.49 194.43 197.35 1,931,649 +6.07(+3.17%)
Jun 15, 2020 190.17 192.15 188.22 191.28 3,778,946 -3.54(-1.82%)
Jun 12, 2020 199.13 200.87 190.17 194.82 2,164,516 +1.45(+0.75%)
Jun 11, 2020 209.92 210.66 192.73 193.37 2,400,808 -22.31(-10.34%)
Jun 10, 2020 217.52 218.10 213.56 215.68 4,650,002 -0.76(-0.35%)
Jun 09, 2020 216.64 218.83 215.66 216.44 9,869,214 -3.25(-1.48%)
Jun 08, 2020 217.99 220.16 215.34 219.69 5,888,922 +0.53(+0.24%)
Jun 05, 2020 214.95 220.88 214.76 219.16 14,801,249 +7.22(+3.41%)
Jun 04, 2020 209.25 212.08 207.28 211.95 5,370,682 +1.09(+0.52%)
Jun 03, 2020 205.87 211.75 205.33 210.86 28,640,214 +8.33(+4.11%)
Jun 02, 2020 199.83 210.41 199.83 202.53 40,221,648 +2.95(+1.48%)
Jun 01, 2020 203.03 203.39 198.41 199.58 25,453,970 -3.37(-1.66%)
May 29, 2020 201.81 207.09 198.77 202.95 22,058,480 +1.12(+0.55%)
May 28, 2020 200.51 203.15 195.84 201.84 14,725,236 +3.88(+1.96%)
May 27, 2020 197.65 198.24 193.19 197.96 10,741,338 +2.64(+1.35%)
May 26, 2020 194.93 198.52 193.04 195.33 5,490,330 +3.91(+2.04%)
May 22, 2020 191.04 192.44 190.01 191.42 1,734,545 +0.10(+0.05%)
May 21, 2020 193.65 194.69 190.66 191.32 3,603,798 -1.96(-1.01%)
May 20, 2020 195.72 198.66 192.63 193.28 3,638,187 +1.16(+0.60%)
May 19, 2020 195.14 196.53 191.98 192.13 2,717,435 -3.48(-1.78%)
May 18, 2020 190.94 197.61 190.50 195.61 3,165,143 +9.68(+5.21%)
May 15, 2020 182.16 186.49 180.78 185.93 3,175,706 +2.21(+1.20%)
May 14, 2020 181.11 183.93 177.80 183.73 1,831,815 +0.45(+0.24%)
May 13, 2020 184.55 185.65 181.53 183.28 1,500,982 -2.13(-1.15%)
May 12, 2020 188.01 189.00 185.39 185.41 962,660 -1.79(-0.96%)
May 11, 2020 187.05 187.89 184.72 187.20 1,249,522 -1.60(-0.85%)
May 08, 2020 188.08 189.45 186.03 188.81 1,102,526 +3.47(+1.88%)
May 07, 2020 187.36 188.11 184.72 185.33 1,062,486 +1.04(+0.56%)
May 06, 2020 184.50 187.60 183.51 184.29 1,241,542 -0.28(-0.15%)
May 05, 2020 186.52 187.78 184.19 184.57 1,144,528 +1.72(+0.94%)
May 04, 2020 180.38 183.12 177.43 182.85 1,154,083 +1.45(+0.80%)
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.