Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 207.18 211.40 207.00 210.08 3,227,594 +4.66(+2.27%)
Jul 30, 2020 206.07 206.96 203.98 205.42 924,620 +0.23(+0.11%)
Jul 29, 2020 203.90 206.31 203.25 205.19 1,026,492 +2.18(+1.07%)
Jul 28, 2020 203.39 204.71 202.16 203.01 807,871 +0.39(+0.19%)
Jul 27, 2020 200.48 203.32 200.48 202.62 887,764 +1.93(+0.96%)
Jul 24, 2020 201.10 202.38 199.55 200.69 825,956 -0.71(-0.35%)
Jul 23, 2020 202.52 205.26 201.15 201.40 1,081,844 +0.26(+0.13%)
Jul 22, 2020 201.03 201.32 198.42 201.14 922,467 +0.72(+0.36%)
Jul 21, 2020 201.54 202.06 199.45 200.42 1,004,844 -0.89(-0.44%)
Jul 20, 2020 201.54 202.52 200.21 201.31 847,190 -0.56(-0.28%)
Jul 17, 2020 202.53 203.94 201.11 201.88 1,443,301 +0.41(+0.21%)
Jul 16, 2020 199.98 202.56 199.41 201.46 1,027,866 +2.13(+1.07%)
Jul 15, 2020 200.42 202.42 198.06 199.33 1,780,672 -4.44(-2.18%)
Jul 14, 2020 199.76 203.91 199.33 203.77 1,231,386 +4.22(+2.12%)
Jul 13, 2020 203.81 205.16 198.92 199.54 1,410,501 -3.55(-1.75%)
Jul 10, 2020 202.64 203.78 201.15 203.09 1,010,130 +0.23(+0.11%)
Jul 09, 2020 199.21 203.56 199.21 202.87 1,093,391 +3.47(+1.74%)
Jul 08, 2020 198.41 200.42 197.22 199.39 1,256,585 +1.56(+0.79%)
Jul 07, 2020 195.12 198.87 194.93 197.84 1,432,941 +2.11(+1.08%)
Jul 06, 2020 196.93 197.53 193.67 195.72 1,548,532 -0.65(-0.33%)
Jul 02, 2020 195.23 198.49 195.18 196.38 1,879,301 +2.29(+1.18%)
Jul 01, 2020 192.90 194.66 191.64 194.09 1,244,464 +0.18(+0.09%)
Jun 30, 2020 194.11 195.97 191.37 193.91 2,049,693 +1.58(+0.82%)
Jun 29, 2020 190.93 192.88 190.32 192.33 1,101,921 +2.02(+1.06%)
Jun 26, 2020 191.37 192.70 190.24 190.31 1,949,894 +0.33(+0.18%)
Jun 25, 2020 189.62 191.59 186.20 189.98 1,849,772 +2.56(+1.36%)
Jun 24, 2020 188.26 190.31 187.12 187.42 2,099,669 -1.19(-0.63%)
Jun 23, 2020 191.88 192.65 188.21 188.62 1,716,997 -3.11(-1.62%)
Jun 22, 2020 193.09 193.47 191.45 191.73 1,527,335 -0.65(-0.34%)
Jun 19, 2020 192.85 193.92 190.79 192.38 3,471,934 +2.70(+1.42%)
Jun 18, 2020 188.23 190.53 187.49 189.69 1,844,440 +2.29(+1.22%)
Jun 17, 2020 185.35 188.17 185.35 187.40 1,474,023 +2.89(+1.57%)
Jun 16, 2020 183.89 186.86 183.37 184.51 1,607,674 +0.62(+0.34%)
Jun 15, 2020 183.33 184.26 181.13 183.89 2,046,918 +2.57(+1.42%)
Jun 12, 2020 181.30 184.13 180.26 181.31 2,093,455 +0.17(+0.09%)
Jun 11, 2020 184.26 186.00 180.28 181.15 3,297,555 -2.09(-1.14%)
Jun 10, 2020 179.38 183.99 178.82 183.24 2,789,107 +4.62(+2.59%)
Jun 09, 2020 176.79 179.63 175.04 178.62 2,396,551 +2.93(+1.67%)
Jun 08, 2020 171.93 176.13 171.49 175.69 1,975,049 +1.05(+0.60%)
Jun 05, 2020 179.27 179.27 171.74 174.64 3,259,477 -5.91(-3.27%)
Jun 04, 2020 181.68 182.67 179.82 180.55 1,211,794 -1.52(-0.83%)
Jun 03, 2020 182.95 183.48 181.24 182.07 1,331,184 -0.70(-0.38%)
Jun 02, 2020 180.34 182.84 180.34 182.76 1,273,019 +2.25(+1.25%)
Jun 01, 2020 182.28 183.32 180.15 180.51 1,473,198 -1.80(-0.99%)
May 29, 2020 181.64 182.70 179.76 182.31 1,931,567 +1.14(+0.63%)
May 28, 2020 177.45 181.21 177.29 181.17 1,713,005 +4.38(+2.48%)
May 27, 2020 172.71 177.22 170.89 176.79 2,274,088 +2.54(+1.46%)
May 26, 2020 175.43 175.72 172.41 174.25 2,840,026 -1.29(-0.74%)
May 22, 2020 175.89 177.03 174.75 175.54 1,374,293 -0.72(-0.41%)
May 21, 2020 180.99 180.99 175.17 176.26 1,654,894 -4.28(-2.37%)
May 20, 2020 181.75 181.96 179.03 180.54 1,549,613 +2.23(+1.25%)
May 19, 2020 179.44 180.44 177.45 178.31 1,480,705 -1.97(-1.09%)
May 18, 2020 183.22 184.24 180.01 180.28 2,741,390 -5.20(-2.80%)
May 15, 2020 182.84 186.06 182.41 185.48 2,562,375 +3.20(+1.76%)
May 14, 2020 181.66 183.77 178.20 182.28 1,541,614 -0.47(-0.26%)
May 13, 2020 181.44 183.85 180.87 182.75 1,679,087 +0.94(+0.52%)
May 12, 2020 182.54 184.64 181.66 181.81 1,369,655 -0.12(-0.06%)
May 11, 2020 180.72 184.09 179.82 181.93 1,782,423 +1.56(+0.86%)
May 08, 2020 179.44 182.34 178.87 180.37 1,576,454 +1.82(+1.02%)
May 07, 2020 178.06 181.41 177.77 178.55 1,801,486 +1.94(+1.10%)
May 06, 2020 180.11 180.85 175.96 176.60 1,865,133 -3.26(-1.81%)
May 05, 2020 176.26 180.99 175.49 179.87 2,586,996 +3.72(+2.11%)
May 04, 2020 172.47 177.20 171.41 176.14 4,416,241 +5.80(+3.40%)
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.