Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 161.82 161.96 157.18 157.86 162,046,160 +5.63(+3.70%)
Jul 30, 2020 150.35 154.24 149.90 152.24 122,390,448 +0.91(+0.60%)
Jul 29, 2020 151.19 151.60 149.49 151.32 59,500,752 +1.66(+1.11%)
Jul 28, 2020 152.35 153.49 149.44 149.66 62,619,828 -2.74(-1.80%)
Jul 27, 2020 152.74 154.54 150.44 152.40 83,434,256 +2.31(+1.54%)
Jul 24, 2020 146.16 151.22 144.06 150.09 112,912,896 +1.12(+0.75%)
Jul 23, 2020 154.55 154.55 148.15 148.98 113,263,320 -5.66(-3.66%)
Jul 22, 2020 155.88 157.13 152.90 154.63 82,150,328 -1.91(-1.22%)
Jul 21, 2020 161.25 161.65 154.92 156.55 122,820,520 -2.92(-1.83%)
Jul 20, 2020 149.66 159.69 149.35 159.47 152,157,248 +11.72(+7.93%)
Jul 17, 2020 150.10 150.84 147.08 147.75 95,449,928 -1.89(-1.26%)
Jul 16, 2020 148.20 151.24 145.57 149.64 128,052,912 -0.45(-0.30%)
Jul 15, 2020 153.65 154.55 148.31 150.09 115,931,440 -3.75(-2.44%)
Jul 14, 2020 154.09 156.00 147.15 153.84 144,768,736 -1.00(-0.64%)
Jul 13, 2020 162.17 166.82 153.06 154.84 154,443,232 -4.79(-3.00%)
Jul 10, 2020 159.21 160.37 156.42 159.62 109,976,008 +0.87(+0.55%)
Jul 09, 2020 155.43 159.32 153.34 158.76 127,888,888 +4.43(+2.87%)
Jul 08, 2020 150.78 154.33 150.27 154.33 100,875,096 +4.38(+2.92%)
Jul 07, 2020 152.57 153.12 149.15 149.95 105,300,800 -2.55(-1.67%)
Jul 06, 2020 146.40 152.63 146.16 152.49 137,759,984 +8.32(+5.77%)
Jul 02, 2020 145.26 147.43 143.22 144.18 132,176,088 +0.58(+0.40%)
Jul 01, 2020 137.58 144.41 137.38 143.60 127,465,600 +5.98(+4.35%)
Jun 30, 2020 133.94 138.16 133.44 137.62 75,515,064 +3.91(+2.93%)
Jun 29, 2020 134.19 134.52 131.19 133.71 84,596,608 -0.62(-0.46%)
Jun 26, 2020 138.43 138.80 134.09 134.33 130,319,736 -3.08(-2.24%)
Jun 25, 2020 136.66 137.49 135.29 137.41 59,468,396 +1.01(+0.74%)
Jun 24, 2020 138.69 139.47 135.73 136.40 90,576,816 -1.50(-1.09%)
Jun 23, 2020 135.98 138.83 135.58 137.90 84,718,992 +2.52(+1.86%)
Jun 22, 2020 133.91 135.43 133.14 135.37 64,269,316 +1.94(+1.45%)
Jun 19, 2020 133.59 134.56 132.64 133.44 115,809,696 +1.05(+0.79%)
Jun 18, 2020 132.04 132.67 131.50 132.39 49,735,580 +0.65(+0.49%)
Jun 17, 2020 132.06 132.44 131.28 131.74 59,211,292 +1.28(+0.98%)
Jun 16, 2020 130.69 130.69 128.50 130.46 71,976,960 +2.12(+1.66%)
Jun 15, 2020 126.03 128.90 125.11 128.33 77,549,232 +1.38(+1.09%)
Jun 12, 2020 129.75 130.77 124.87 126.95 108,977,664 -0.65(-0.51%)
Jun 11, 2020 129.59 133.26 126.51 127.60 116,041,456 -4.46(-3.38%)
Jun 10, 2020 131.94 135.80 131.00 132.06 99,030,504 +2.32(+1.79%)
Jun 09, 2020 126.17 131.01 125.95 129.74 103,689,360 +3.83(+3.04%)
Jun 08, 2020 124.72 126.20 124.08 125.91 79,548,400 +2.05(+1.65%)
Jun 05, 2020 121.94 124.14 121.57 123.86 66,283,504 +1.12(+0.91%)
Jun 04, 2020 123.58 125.08 122.21 122.74 59,078,300 -0.89(-0.72%)
Jun 03, 2020 123.11 124.11 122.77 123.63 53,477,560 +0.30(+0.24%)
Jun 02, 2020 123.06 123.39 121.98 123.33 50,673,580 +0.07(+0.06%)
Jun 01, 2020 122.11 123.56 121.92 123.26 58,834,408 +1.43(+1.17%)
May 29, 2020 120.51 121.83 119.63 121.83 70,751,984 +2.06(+1.72%)
May 28, 2020 118.94 121.56 118.63 119.77 63,972,060 -0.46(-0.39%)
May 27, 2020 119.97 120.40 116.23 120.24 101,351,256 -0.57(-0.47%)
May 26, 2020 122.61 122.81 120.42 120.81 71,483,104 -0.75(-0.62%)
May 22, 2020 122.46 123.20 121.22 121.56 57,474,836 -0.55(-0.45%)
May 21, 2020 124.71 125.98 121.84 122.11 102,427,040 -2.50(-2.01%)
May 20, 2020 123.60 124.71 123.07 124.60 80,043,200 +2.42(+1.98%)
May 19, 2020 121.21 123.96 121.16 122.18 86,506,864 +1.15(+0.95%)
May 18, 2020 119.94 121.36 118.92 121.03 87,478,384 +0.82(+0.68%)
May 15, 2020 118.15 120.27 117.54 120.21 84,897,168 +1.04(+0.88%)
May 14, 2020 117.77 119.29 117.38 119.16 73,068,440 +1.04(+0.88%)
May 13, 2020 118.06 120.10 116.62 118.12 95,823,848 +0.55(+0.47%)
May 12, 2020 120.31 120.67 117.47 117.57 61,501,884 -2.60(-2.16%)
May 11, 2020 118.46 120.70 118.33 120.17 65,290,432 +1.47(+1.24%)
May 08, 2020 118.33 119.08 117.57 118.70 64,375,024 +0.75(+0.64%)
May 07, 2020 118.46 118.52 116.88 117.95 68,005,064 +0.66(+0.57%)
May 06, 2020 116.20 117.60 115.73 117.29 62,457,428 +1.67(+1.44%)
May 05, 2020 116.73 117.27 115.09 115.62 64,979,324 +0.09(+0.08%)
May 04, 2020 112.55 116.08 112.55 115.53 97,435,664 +1.49(+1.31%)
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.