Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 184.51 185.75 184.16 185.43 15,885,000 +1.67(+0.91%)
Jul 30, 2020 183.44 184.33 182.13 183.76 18,048,790 -1.37(-0.74%)
Jul 29, 2020 184.01 186.14 182.39 185.13 25,626,194 +1.38(+0.75%)
Jul 28, 2020 182.02 184.26 181.42 183.75 21,154,636 +1.52(+0.83%)
Jul 27, 2020 181.85 182.83 181.53 182.23 20,999,468 +3.53(+1.98%)
Jul 24, 2020 179.14 179.16 178.20 178.70 15,601,300 +1.52(+0.86%)
Jul 23, 2020 176.17 178.41 175.65 177.18 22,997,058 +1.55(+0.88%)
Jul 22, 2020 174.05 175.77 173.76 175.63 18,699,638 +2.63(+1.52%)
Jul 21, 2020 172.53 173.25 172.31 173.00 12,844,520 +2.06(+1.21%)
Jul 20, 2020 170.76 171.07 170.27 170.94 10,085,766 +0.82(+0.48%)
Jul 17, 2020 169.94 170.27 169.60 170.12 10,296,000 +1.39(+0.82%)
Jul 16, 2020 169.80 169.99 168.65 168.73 10,236,645 -1.61(-0.95%)
Jul 15, 2020 169.62 170.43 169.39 170.34 7,530,594 +0.15(+0.09%)
Jul 14, 2020 168.97 170.20 168.81 170.19 9,808,504 +0.79(+0.47%)
Jul 13, 2020 170.29 170.42 169.16 169.40 11,093,778 +0.21(+0.12%)
Jul 10, 2020 169.95 170.15 168.57 169.19 8,218,000 -0.44(-0.26%)
Jul 09, 2020 170.48 170.63 168.78 169.63 13,321,514 -0.53(-0.31%)
Jul 08, 2020 170.32 170.86 169.78 170.16 11,649,107 +1.12(+0.66%)
Jul 07, 2020 167.41 169.04 167.38 169.04 11,608,455 +1.06(+0.63%)
Jul 06, 2020 167.75 168.00 167.19 167.98 7,263,732 +1.00(+0.60%)
Jul 02, 2020 166.20 167.24 166.02 166.98 8,753,400 +0.36(+0.22%)
Jul 01, 2020 167.05 167.06 165.34 166.62 13,212,568 -0.75(-0.45%)
Jun 30, 2020 166.31 167.99 166.18 167.37 12,758,464 +0.74(+0.44%)
Jun 29, 2020 166.56 166.80 166.18 166.63 6,726,110 +0.09(+0.05%)
Jun 26, 2020 164.87 166.56 164.22 166.54 9,753,400 +0.74(+0.45%)
Jun 25, 2020 165.89 165.91 165.16 165.80 7,088,091 -0.10(-0.06%)
Jun 24, 2020 166.01 166.99 165.45 165.90 10,894,909 -0.58(-0.35%)
Jun 23, 2020 165.63 166.52 165.52 166.48 12,134,668 +1.39(+0.84%)
Jun 22, 2020 165.06 165.73 164.41 165.09 12,381,843 +1.06(+0.65%)
Jun 19, 2020 162.87 164.09 162.78 164.03 12,187,300 +1.79(+1.10%)
Jun 18, 2020 162.20 162.32 161.44 162.24 5,395,750 -0.32(-0.20%)
Jun 17, 2020 162.00 162.62 161.77 162.56 4,755,216 +0.31(+0.19%)
Jun 16, 2020 161.85 162.68 161.36 162.25 7,968,609 -0.08(-0.05%)
Jun 15, 2020 160.52 162.56 160.16 162.33 8,535,845 -0.29(-0.18%)
Jun 12, 2020 163.41 163.88 162.56 162.62 6,895,300 +0.23(+0.14%)
Jun 11, 2020 163.35 164.06 161.97 162.39 11,671,157 -1.18(-0.72%)
Jun 10, 2020 162.10 163.63 160.52 163.57 12,998,871 +2.31(+1.43%)
Jun 09, 2020 161.10 161.77 160.87 161.26 9,033,722 +1.54(+0.96%)
Jun 08, 2020 158.90 159.86 158.47 159.72 9,239,831 +1.71(+1.08%)
Jun 05, 2020 158.72 158.72 157.03 158.01 16,021,100 -3.27(-2.03%)
Jun 04, 2020 161.14 161.87 159.84 161.28 10,092,551 +1.68(+1.05%)
Jun 03, 2020 160.34 160.90 158.82 159.60 16,991,150 -3.00(-1.85%)
Jun 02, 2020 163.89 164.08 161.86 162.60 10,387,564 -1.06(-0.65%)
Jun 01, 2020 162.92 163.74 162.39 163.66 8,149,168 +0.75(+0.46%)
May 29, 2020 162.58 163.40 162.32 162.91 12,584,000 +1.19(+0.74%)
May 28, 2020 162.12 162.46 160.90 161.72 9,760,991 +0.54(+0.34%)
May 27, 2020 159.42 161.34 159.20 161.18 13,062,778 +0.29(+0.18%)
May 26, 2020 162.58 162.58 160.69 160.89 13,958,083 -2.32(-1.42%)
May 22, 2020 162.88 163.47 162.74 163.21 8,540,900 +0.96(+0.59%)
May 21, 2020 163.46 163.58 161.37 162.25 11,788,282 -2.40(-1.46%)
May 20, 2020 164.54 164.96 163.89 164.65 10,664,145 +0.39(+0.24%)
May 19, 2020 163.60 164.43 163.04 164.26 8,528,759 +1.57(+0.97%)
May 18, 2020 164.33 164.49 162.41 162.69 14,137,274 -1.24(-0.76%)
May 15, 2020 164.02 164.80 163.08 163.93 13,918,800 +0.92(+0.56%)
May 14, 2020 161.53 163.34 161.51 163.01 17,081,822 +1.43(+0.89%)
May 13, 2020 160.94 161.62 160.54 161.58 10,944,502 +1.54(+0.96%)
May 12, 2020 160.30 160.95 159.72 160.04 10,389,458 +0.62(+0.39%)
May 11, 2020 160.34 160.71 158.89 159.42 11,208,809 -1.00(-0.62%)
May 08, 2020 161.08 162.00 160.00 160.42 12,244,500 -0.97(-0.60%)
May 07, 2020 159.50 161.96 159.36 161.39 13,693,876 +2.44(+1.54%)
May 06, 2020 158.99 159.81 158.10 158.95 13,349,512 -2.07(-1.29%)
May 05, 2020 160.16 161.10 159.33 161.02 10,558,038 +0.68(+0.42%)
May 04, 2020 160.33 160.95 159.91 160.34 7,985,408 +0.56(+0.35%)
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.