Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 521.11 523.83 515.97 523.55 412,846 +1.75(+0.33%)
Jul 30, 2020 518.36 521.80 513.53 521.80 374,736 -4.11(-0.78%)
Jul 29, 2020 518.76 528.29 518.76 525.91 796,064 +6.28(+1.21%)
Jul 28, 2020 521.63 522.80 518.08 519.63 536,931 -4.22(-0.80%)
Jul 27, 2020 517.83 526.52 514.75 523.84 679,242 +4.29(+0.83%)
Jul 24, 2020 526.27 526.27 516.86 519.55 463,038 -6.86(-1.30%)
Jul 23, 2020 528.38 532.69 523.74 526.41 498,220 -4.00(-0.75%)
Jul 22, 2020 528.39 534.12 526.26 530.41 505,761 +2.31(+0.44%)
Jul 21, 2020 532.42 532.42 526.54 528.10 574,471 +0.36(+0.07%)
Jul 20, 2020 528.29 532.65 525.48 527.73 776,169 -7.39(-1.38%)
Jul 17, 2020 526.59 539.46 521.40 535.12 1,264,788 +18.90(+3.66%)
Jul 16, 2020 514.71 518.77 512.73 516.22 801,198 -1.48(-0.29%)
Jul 15, 2020 521.07 521.72 510.10 517.71 843,081 +6.61(+1.29%)
Jul 14, 2020 503.29 512.17 502.11 511.10 622,549 +7.99(+1.59%)
Jul 13, 2020 508.25 514.65 502.60 503.11 863,695 -1.38(-0.27%)
Jul 10, 2020 501.26 506.17 497.85 504.49 537,502 +4.22(+0.84%)
Jul 09, 2020 504.84 507.58 495.55 500.27 508,166 -7.44(-1.47%)
Jul 08, 2020 501.70 509.83 500.31 507.71 478,572 +7.63(+1.53%)
Jul 07, 2020 503.85 510.31 500.01 500.08 612,099 -7.58(-1.49%)
Jul 06, 2020 509.88 513.89 507.24 507.65 772,222 +5.26(+1.05%)
Jul 02, 2020 505.77 510.39 499.52 502.39 814,819 +6.78(+1.37%)
Jul 01, 2020 495.58 497.58 489.36 495.61 602,833 +0.21(+0.04%)
Jun 30, 2020 486.18 497.12 486.18 495.40 1,171,972 +10.22(+2.11%)
Jun 29, 2020 491.67 492.19 483.47 485.18 850,476 -1.80(-0.37%)
Jun 26, 2020 493.60 495.70 481.32 486.99 1,282,470 -11.04(-2.22%)
Jun 25, 2020 489.64 501.14 485.07 498.02 784,102 +7.65(+1.56%)
Jun 24, 2020 499.55 502.51 488.25 490.37 954,153 -14.64(-2.90%)
Jun 23, 2020 509.88 511.70 503.70 505.01 665,477 +1.31(+0.26%)
Jun 22, 2020 501.48 508.58 499.50 503.70 525,641 -1.97(-0.39%)
Jun 19, 2020 516.24 516.24 497.91 505.67 2,059,289 -1.28(-0.25%)
Jun 18, 2020 500.66 508.38 499.44 506.94 584,040 +1.40(+0.28%)
Jun 17, 2020 505.30 511.25 503.33 505.54 773,828 +4.40(+0.88%)
Jun 16, 2020 508.88 508.88 491.08 501.14 908,155 +6.71(+1.36%)
Jun 15, 2020 471.85 500.41 469.57 494.43 1,365,134 +14.56(+3.03%)
Jun 12, 2020 490.22 490.88 469.91 479.87 1,170,225 +1.67(+0.35%)
Jun 11, 2020 495.38 499.57 474.50 478.21 1,373,787 -29.91(-5.89%)
Jun 10, 2020 509.38 516.79 505.91 508.12 856,217 +0.00(+0.00%)
Jun 09, 2020 498.93 512.16 498.00 508.12 935,654 +0.66(+0.13%)
Jun 08, 2020 507.35 511.64 501.28 507.45 1,244,854 +0.73(+0.14%)
Jun 05, 2020 508.06 511.79 502.25 506.73 1,579,337 +9.41(+1.89%)
Jun 04, 2020 493.43 499.08 491.67 497.31 1,003,219 +1.92(+0.39%)
Jun 03, 2020 497.46 499.22 490.96 495.39 1,184,618 +5.76(+1.18%)
Jun 02, 2020 492.39 495.44 487.00 489.63 936,525 +2.81(+0.58%)
Jun 01, 2020 477.56 491.23 476.41 486.81 738,705 +8.67(+1.81%)
May 29, 2020 480.00 483.44 470.82 478.14 1,281,961 -7.42(-1.53%)
May 28, 2020 496.09 497.46 483.90 485.56 1,252,492 +0.40(+0.08%)
May 27, 2020 485.02 486.02 475.15 485.16 1,306,953 +11.55(+2.44%)
May 26, 2020 474.85 479.51 471.60 473.61 1,176,707 +9.34(+2.01%)
May 22, 2020 457.66 464.51 454.95 464.27 699,522 +4.33(+0.94%)
May 21, 2020 460.14 460.95 455.99 459.93 1,114,322 -0.21(-0.05%)
May 20, 2020 460.88 464.00 455.37 460.14 1,654,852 +6.82(+1.50%)
May 19, 2020 463.51 466.33 451.18 453.32 2,321,556 -13.77(-2.95%)
May 18, 2020 469.42 478.27 465.43 467.10 6,177,273 +2.44(+0.53%)
May 15, 2020 447.71 466.34 443.66 464.65 6,586,151 +14.05(+3.12%)
May 14, 2020 435.05 452.36 426.41 450.61 13,049,229 +11.22(+2.55%)
May 13, 2020 416.05 444.80 412.89 439.39 10,687,010 +28.36(+6.90%)
May 12, 2020 427.66 428.12 408.23 411.03 3,866,895 -34.98(-7.84%)
May 11, 2020 445.25 449.69 441.96 446.00 767,425 -5.13(-1.14%)
May 08, 2020 457.24 457.66 449.18 451.13 497,969 +1.26(+0.28%)
May 07, 2020 447.60 454.78 446.20 449.88 593,809 +12.65(+2.89%)
May 06, 2020 442.95 444.73 431.13 437.22 575,867 -1.89(-0.43%)
May 05, 2020 441.48 446.57 438.56 439.11 581,414 +3.60(+0.83%)
May 04, 2020 433.24 437.50 427.92 435.51 701,948 -2.40(-0.55%)
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.