Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 210.70 214.99 210.51 213.65 3,173,720 +4.74(+2.27%)
Jul 30, 2020 209.57 210.47 207.44 208.90 909,186 +0.23(+0.11%)
Jul 29, 2020 207.36 209.81 206.70 208.67 1,009,359 +2.21(+1.07%)
Jul 28, 2020 206.84 208.19 205.60 206.46 794,386 +0.40(+0.19%)
Jul 27, 2020 203.88 206.78 203.88 206.06 872,945 +1.96(+0.96%)
Jul 24, 2020 204.51 205.81 202.94 204.10 812,169 -0.72(-0.35%)
Jul 23, 2020 205.96 208.75 204.56 204.82 1,063,786 +0.26(+0.13%)
Jul 22, 2020 204.44 204.74 201.79 204.56 907,070 +0.74(+0.36%)
Jul 21, 2020 204.96 205.49 202.84 203.82 988,072 -0.91(-0.44%)
Jul 20, 2020 204.96 205.96 203.61 204.73 833,049 -0.57(-0.28%)
Jul 17, 2020 205.97 207.41 204.52 205.30 1,419,210 +0.42(+0.21%)
Jul 16, 2020 203.38 206.00 202.79 204.88 1,010,709 +2.17(+1.07%)
Jul 15, 2020 203.82 205.86 201.42 202.71 1,750,949 -4.51(-2.18%)
Jul 14, 2020 203.15 207.37 202.71 207.23 1,210,832 +4.30(+2.12%)
Jul 13, 2020 207.27 208.65 202.30 202.93 1,386,957 -3.61(-1.75%)
Jul 10, 2020 206.08 207.24 204.56 206.54 993,269 +0.23(+0.11%)
Jul 09, 2020 202.59 207.01 202.59 206.31 1,075,140 +3.53(+1.74%)
Jul 08, 2020 201.78 203.82 200.56 202.78 1,235,611 +1.58(+0.79%)
Jul 07, 2020 198.43 202.25 198.24 201.19 1,409,023 +2.15(+1.08%)
Jul 06, 2020 200.28 200.88 196.96 199.05 1,522,684 -0.67(-0.33%)
Jul 02, 2020 198.54 201.86 198.50 199.71 1,847,932 +2.33(+1.18%)
Jul 01, 2020 196.18 197.97 194.89 197.38 1,223,692 +0.18(+0.09%)
Jun 30, 2020 197.40 199.30 194.62 197.20 2,015,480 +1.61(+0.82%)
Jun 29, 2020 194.17 196.15 193.55 195.59 1,083,528 +2.05(+1.06%)
Jun 26, 2020 194.62 195.97 193.47 193.54 1,917,347 +0.34(+0.18%)
Jun 25, 2020 192.84 194.85 189.36 193.20 1,818,896 +2.60(+1.36%)
Jun 24, 2020 191.46 193.54 190.30 190.60 2,064,622 -1.21(-0.63%)
Jun 23, 2020 195.13 195.92 191.41 191.82 1,688,337 -3.16(-1.62%)
Jun 22, 2020 196.37 196.75 194.70 194.98 1,501,841 -0.67(-0.34%)
Jun 19, 2020 196.12 197.21 194.03 195.65 3,413,981 +2.74(+1.42%)
Jun 18, 2020 191.42 193.77 190.67 192.91 1,813,654 +2.33(+1.22%)
Jun 17, 2020 188.50 191.37 188.50 190.58 1,449,419 +2.94(+1.57%)
Jun 16, 2020 187.01 190.03 186.49 187.64 1,580,839 +0.63(+0.34%)
Jun 15, 2020 186.44 187.39 184.20 187.01 2,012,751 +2.62(+1.42%)
Jun 12, 2020 184.38 187.26 183.32 184.39 2,058,511 +0.17(+0.09%)
Jun 11, 2020 187.39 189.16 183.34 184.22 3,242,513 -2.13(-1.14%)
Jun 10, 2020 182.42 187.12 181.86 186.35 2,742,553 +4.70(+2.59%)
Jun 09, 2020 179.79 182.69 178.01 181.65 2,356,549 +2.98(+1.67%)
Jun 08, 2020 174.85 179.12 174.40 178.68 1,942,082 +1.07(+0.60%)
Jun 05, 2020 182.32 182.32 174.66 177.61 3,205,071 -6.00(-3.27%)
Jun 04, 2020 184.76 185.77 182.87 183.61 1,191,567 -1.55(-0.83%)
Jun 03, 2020 186.06 186.59 184.31 185.16 1,308,964 -0.71(-0.38%)
Jun 02, 2020 183.40 185.95 183.40 185.87 1,251,771 +2.29(+1.25%)
Jun 01, 2020 185.37 186.43 183.21 183.57 1,448,608 -1.83(-0.99%)
May 29, 2020 184.72 185.80 182.81 185.41 1,899,326 +1.16(+0.63%)
May 28, 2020 180.46 184.28 180.30 184.25 1,684,412 +4.46(+2.48%)
May 27, 2020 175.65 180.23 173.79 179.79 2,236,130 +2.58(+1.46%)
May 26, 2020 178.41 178.70 175.34 177.21 2,792,621 -1.31(-0.74%)
May 22, 2020 178.87 180.04 177.71 178.52 1,351,353 -0.73(-0.41%)
May 21, 2020 184.06 184.06 178.15 179.25 1,627,271 -4.35(-2.37%)
May 20, 2020 184.83 185.05 182.07 183.60 1,523,748 +2.27(+1.25%)
May 19, 2020 182.49 183.50 180.46 181.34 1,455,990 -2.00(-1.09%)
May 18, 2020 186.33 187.37 183.07 183.34 2,695,631 -5.29(-2.80%)
May 15, 2020 185.95 189.22 185.51 188.63 2,519,605 +3.25(+1.76%)
May 14, 2020 184.74 186.89 181.23 185.37 1,515,882 -0.48(-0.26%)
May 13, 2020 184.52 186.97 183.94 185.85 1,651,061 +0.95(+0.52%)
May 12, 2020 185.64 187.77 184.74 184.90 1,346,794 -0.12(-0.06%)
May 11, 2020 183.79 187.22 182.87 185.01 1,752,671 +1.58(+0.86%)
May 08, 2020 182.49 185.44 181.90 183.43 1,550,141 +1.85(+1.02%)
May 07, 2020 181.09 184.49 180.79 181.58 1,771,417 +1.98(+1.10%)
May 06, 2020 183.17 183.92 178.94 179.60 1,834,001 -3.32(-1.81%)
May 05, 2020 179.25 184.06 178.47 182.92 2,543,815 +3.78(+2.11%)
May 04, 2020 175.40 180.20 174.31 179.13 4,342,526 +5.90(+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.