Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 216.96 217.38 211.45 216.11 3,203,749 -1.30(-0.60%)
Jul 30, 2020 217.64 218.89 216.58 217.41 2,227,731 -2.39(-1.09%)
Jul 29, 2020 221.17 223.34 217.06 219.80 3,721,038 -5.67(-2.51%)
Jul 28, 2020 224.76 228.24 224.15 225.47 2,565,128 +1.43(+0.64%)
Jul 27, 2020 218.44 225.32 218.20 224.04 2,440,662 +5.01(+2.29%)
Jul 24, 2020 221.93 222.44 216.84 219.03 2,477,024 -3.76(-1.69%)
Jul 23, 2020 229.25 229.65 222.23 222.80 2,866,227 -4.19(-1.84%)
Jul 22, 2020 229.47 229.65 225.94 226.99 1,809,306 -0.82(-0.36%)
Jul 21, 2020 228.43 229.68 227.25 227.81 2,062,369 -2.69(-1.16%)
Jul 20, 2020 229.72 232.14 228.17 230.49 1,695,522 +2.20(+0.96%)
Jul 17, 2020 226.74 229.61 225.02 228.29 2,315,240 +2.88(+1.28%)
Jul 16, 2020 222.64 225.49 220.75 225.41 1,733,266 +1.67(+0.75%)
Jul 15, 2020 224.86 224.86 221.50 223.74 1,868,153 +0.19(+0.09%)
Jul 14, 2020 214.42 224.17 212.41 223.55 2,680,693 +2.69(+1.22%)
Jul 13, 2020 220.67 225.62 220.18 220.85 2,862,196 +0.88(+0.40%)
Jul 10, 2020 221.39 222.21 218.23 219.97 1,501,453 -2.31(-1.04%)
Jul 09, 2020 221.04 224.20 219.79 222.29 1,969,472 +1.47(+0.66%)
Jul 08, 2020 223.60 224.33 220.16 220.82 2,257,153 -2.78(-1.24%)
Jul 07, 2020 224.00 228.69 222.66 223.60 2,678,579 -2.74(-1.21%)
Jul 06, 2020 229.68 234.04 224.26 226.34 3,917,657 -1.76(-0.77%)
Jul 02, 2020 223.35 230.94 223.35 228.10 3,779,219 +2.76(+1.22%)
Jul 01, 2020 208.03 226.32 205.43 225.34 7,444,647 +17.01(+8.17%)
Jun 30, 2020 206.08 209.62 204.74 208.33 2,931,276 +3.80(+1.86%)
Jun 29, 2020 206.16 206.81 203.14 204.53 2,194,349 -1.13(-0.55%)
Jun 26, 2020 207.90 209.21 204.76 205.66 4,090,673 -2.00(-0.97%)
Jun 25, 2020 204.48 207.96 203.49 207.67 2,355,192 +2.30(+1.12%)
Jun 24, 2020 207.76 209.34 204.39 205.37 2,234,014 -2.86(-1.37%)
Jun 23, 2020 207.46 211.25 206.18 208.23 2,457,520 +1.38(+0.67%)
Jun 22, 2020 208.73 209.91 205.86 206.85 2,645,831 -3.98(-1.89%)
Jun 19, 2020 206.14 211.16 204.31 210.84 6,022,455 +7.40(+3.64%)
Jun 18, 2020 200.38 204.46 199.34 203.44 2,796,245 +3.84(+1.93%)
Jun 17, 2020 201.86 202.10 198.32 199.59 3,114,642 -0.80(-0.40%)
Jun 16, 2020 196.82 202.16 196.63 200.39 2,923,050 +6.26(+3.23%)
Jun 15, 2020 190.62 195.20 188.90 194.13 2,798,404 +1.66(+0.86%)
Jun 12, 2020 195.29 196.40 189.20 192.47 2,747,267 -0.88(-0.46%)
Jun 11, 2020 201.44 202.96 193.15 193.35 4,416,081 -7.26(-3.62%)
Jun 10, 2020 200.22 202.70 199.20 200.61 3,228,061 +1.96(+0.99%)
Jun 09, 2020 199.62 201.66 198.36 198.65 2,721,206 -0.75(-0.38%)
Jun 08, 2020 197.21 199.84 195.87 199.40 2,570,587 +0.07(+0.04%)
Jun 05, 2020 194.06 199.58 192.73 199.33 4,205,812 +4.23(+2.17%)
Jun 04, 2020 195.00 197.37 193.62 195.10 2,708,987 -0.11(-0.05%)
Jun 03, 2020 197.40 198.11 192.78 195.20 4,143,498 -2.40(-1.22%)
Jun 02, 2020 199.44 199.94 196.60 197.61 3,621,604 -2.82(-1.41%)
Jun 01, 2020 202.17 203.63 199.37 200.43 2,056,738 -2.46(-1.21%)
May 29, 2020 198.74 203.66 196.14 202.89 4,812,983 +4.92(+2.49%)
May 28, 2020 199.85 200.17 196.31 197.97 2,933,453 -0.60(-0.30%)
May 27, 2020 196.37 198.85 192.08 198.57 3,319,537 +2.13(+1.08%)
May 26, 2020 200.97 201.70 195.85 196.44 2,713,113 -3.56(-1.78%)
May 22, 2020 198.00 200.30 197.51 200.00 2,642,770 +1.46(+0.73%)
May 21, 2020 201.48 201.60 197.85 198.54 2,691,764 -2.73(-1.36%)
May 20, 2020 202.51 203.26 199.30 201.27 4,205,491 +0.39(+0.19%)
May 19, 2020 205.49 206.18 200.65 200.88 4,342,141 -5.09(-2.47%)
May 18, 2020 215.22 215.86 204.74 205.97 6,375,797 -6.19(-2.92%)
May 15, 2020 207.07 212.37 206.59 212.16 3,522,562 +3.37(+1.62%)
May 14, 2020 207.01 209.66 205.12 208.79 3,787,318 +1.01(+0.49%)
May 13, 2020 206.37 214.02 206.37 207.78 2,613,078 -0.33(-0.16%)
May 12, 2020 212.91 214.51 207.97 208.11 2,553,845 -4.85(-2.28%)
May 11, 2020 204.48 213.62 203.99 212.97 2,466,232 +6.95(+3.37%)
May 08, 2020 206.13 206.81 203.19 206.02 1,748,810 +1.31(+0.64%)
May 07, 2020 207.84 208.77 203.63 204.71 2,793,913 -2.86(-1.38%)
May 06, 2020 208.20 210.28 206.78 207.57 2,257,465 +0.20(+0.10%)
May 05, 2020 202.91 208.79 201.06 207.37 2,251,720 +4.78(+2.36%)
May 04, 2020 203.93 204.35 200.12 202.59 2,320,497 -0.06(-0.03%)
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.