Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 216.90 217.32 211.39 216.05 3,204,618 -1.30(-0.60%)
Jul 30, 2020 217.58 218.84 216.52 217.35 2,228,335 -2.39(-1.09%)
Jul 29, 2020 221.11 223.28 217.00 219.74 3,722,047 -5.67(-2.51%)
Jul 28, 2020 224.70 228.18 224.09 225.41 2,565,823 +1.43(+0.64%)
Jul 27, 2020 218.38 225.26 218.14 223.98 2,441,323 +5.01(+2.29%)
Jul 24, 2020 221.87 222.38 216.79 218.98 2,477,695 -3.76(-1.69%)
Jul 23, 2020 229.18 229.59 222.17 222.74 2,867,004 -4.19(-1.84%)
Jul 22, 2020 229.40 229.59 225.88 226.92 1,809,797 -0.82(-0.36%)
Jul 21, 2020 228.37 229.62 227.19 227.74 2,062,929 -2.69(-1.17%)
Jul 20, 2020 229.66 232.08 228.11 230.43 1,695,982 +2.20(+0.96%)
Jul 17, 2020 226.68 229.55 224.96 228.23 2,315,868 +2.88(+1.28%)
Jul 16, 2020 222.58 225.43 220.69 225.35 1,733,736 +1.67(+0.75%)
Jul 15, 2020 224.79 224.79 221.44 223.68 1,868,659 +0.19(+0.09%)
Jul 14, 2020 214.37 224.11 212.35 223.49 2,681,419 +2.69(+1.22%)
Jul 13, 2020 220.61 225.55 220.12 220.79 2,862,972 +0.88(+0.40%)
Jul 10, 2020 221.33 222.15 218.17 219.91 1,501,860 -2.31(-1.04%)
Jul 09, 2020 220.98 224.14 219.74 222.22 1,970,006 +1.47(+0.66%)
Jul 08, 2020 223.54 224.27 220.10 220.76 2,257,765 -2.78(-1.24%)
Jul 07, 2020 223.94 228.63 222.60 223.54 2,679,305 -2.74(-1.21%)
Jul 06, 2020 229.62 233.98 224.20 226.28 3,918,719 -1.76(-0.77%)
Jul 02, 2020 223.29 230.88 223.29 228.04 3,780,244 +2.75(+1.22%)
Jul 01, 2020 207.97 226.26 205.38 225.28 7,446,665 +17.01(+8.17%)
Jun 30, 2020 206.02 209.56 204.68 208.27 2,932,071 +3.80(+1.86%)
Jun 29, 2020 206.10 206.75 203.08 204.48 2,194,944 -1.13(-0.55%)
Jun 26, 2020 207.84 209.16 204.71 205.61 4,091,782 -2.00(-0.97%)
Jun 25, 2020 204.42 207.90 203.43 207.61 2,355,831 +2.30(+1.12%)
Jun 24, 2020 207.70 209.28 204.34 205.31 2,234,620 -2.86(-1.37%)
Jun 23, 2020 207.40 211.20 206.13 208.18 2,458,187 +1.38(+0.67%)
Jun 22, 2020 208.67 209.85 205.80 206.80 2,646,549 -3.98(-1.89%)
Jun 19, 2020 206.08 211.11 204.26 210.78 6,024,088 +7.40(+3.64%)
Jun 18, 2020 200.33 204.41 199.28 203.38 2,797,003 +3.84(+1.92%)
Jun 17, 2020 201.81 202.05 198.27 199.54 3,115,487 -0.80(-0.40%)
Jun 16, 2020 196.77 202.11 196.58 200.34 2,923,843 +6.26(+3.23%)
Jun 15, 2020 190.57 195.15 188.85 194.07 2,799,163 +1.66(+0.86%)
Jun 12, 2020 195.24 196.34 189.15 192.41 2,748,012 -0.88(-0.46%)
Jun 11, 2020 201.39 202.91 193.09 193.30 4,417,279 -7.26(-3.62%)
Jun 10, 2020 200.17 202.65 199.14 200.56 3,228,936 +1.96(+0.99%)
Jun 09, 2020 199.57 201.61 198.30 198.59 2,721,944 -0.75(-0.38%)
Jun 08, 2020 197.16 199.79 195.81 199.35 2,571,284 +0.07(+0.04%)
Jun 05, 2020 194.00 199.52 192.68 199.28 4,206,953 +4.23(+2.17%)
Jun 04, 2020 194.95 197.31 193.57 195.04 2,709,722 -0.11(-0.05%)
Jun 03, 2020 197.35 198.06 192.72 195.15 4,144,621 -2.40(-1.22%)
Jun 02, 2020 199.39 199.88 196.55 197.55 3,622,586 -2.82(-1.41%)
Jun 01, 2020 202.12 203.58 199.31 200.37 2,057,296 -2.46(-1.21%)
May 29, 2020 198.68 203.60 196.09 202.83 4,814,288 +4.92(+2.49%)
May 28, 2020 199.80 200.11 196.25 197.91 2,934,249 -0.60(-0.30%)
May 27, 2020 196.32 198.80 192.03 198.52 3,320,437 +2.13(+1.08%)
May 26, 2020 200.92 201.64 195.80 196.39 2,713,848 -3.56(-1.78%)
May 22, 2020 197.95 200.25 197.46 199.95 2,643,487 +1.46(+0.73%)
May 21, 2020 201.43 201.54 197.80 198.49 2,692,494 -2.73(-1.36%)
May 20, 2020 202.45 203.21 199.25 201.22 4,206,631 +0.39(+0.19%)
May 19, 2020 205.43 206.13 200.60 200.83 4,343,318 -5.09(-2.47%)
May 18, 2020 215.16 215.81 204.68 205.92 6,377,526 -6.19(-2.92%)
May 15, 2020 207.01 212.31 206.54 212.11 3,523,517 +3.37(+1.62%)
May 14, 2020 206.95 209.60 205.07 208.73 3,788,344 +1.01(+0.49%)
May 13, 2020 206.31 213.96 206.31 207.72 2,613,786 -0.33(-0.16%)
May 12, 2020 212.85 214.45 207.92 208.06 2,554,537 -4.85(-2.28%)
May 11, 2020 204.43 213.56 203.94 212.91 2,466,900 +6.95(+3.37%)
May 08, 2020 206.07 206.76 203.14 205.96 1,749,284 +1.31(+0.64%)
May 07, 2020 207.78 208.72 203.57 204.65 2,794,670 -2.86(-1.38%)
May 06, 2020 208.15 210.22 206.72 207.51 2,258,077 +0.20(+0.10%)
May 05, 2020 202.86 208.73 201.00 207.31 2,252,330 +4.78(+2.36%)
May 04, 2020 203.87 204.29 200.07 202.53 2,321,126 -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.