Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 434.78 442.13 425.01 435.54 865,100 +4.18(+0.97%)
Jul 30, 2020 423.35 432.23 416.24 431.36 848,762 +4.28(+1.00%)
Jul 29, 2020 429.83 444.72 411.68 427.08 1,866,715 +9.29(+2.22%)
Jul 28, 2020 423.17 431.54 416.60 417.79 1,136,670 -5.64(-1.33%)
Jul 27, 2020 428.16 428.16 411.58 423.43 817,945 +1.68(+0.40%)
Jul 24, 2020 420.46 424.88 402.65 421.75 629,100 +1.74(+0.41%)
Jul 23, 2020 427.26 437.67 416.04 420.01 743,532 -6.14(-1.44%)
Jul 22, 2020 430.82 434.74 417.68 426.15 451,182 -2.87(-0.67%)
Jul 21, 2020 432.37 435.00 420.38 429.02 610,357 -3.35(-0.77%)
Jul 20, 2020 430.76 437.00 427.39 432.37 730,096 +7.94(+1.87%)
Jul 17, 2020 416.66 429.75 413.25 424.43 820,200 +11.21(+2.71%)
Jul 16, 2020 413.13 416.22 400.71 413.22 554,990 -4.72(-1.13%)
Jul 15, 2020 415.00 419.99 407.23 417.94 811,920 +7.60(+1.85%)
Jul 14, 2020 396.56 411.32 381.12 410.34 1,527,083 +6.11(+1.51%)
Jul 13, 2020 441.43 446.50 402.45 404.23 1,547,139 -35.41(-8.05%)
Jul 10, 2020 439.33 442.73 433.00 439.64 1,105,000 -0.86(-0.20%)
Jul 09, 2020 435.80 445.52 428.50 440.50 1,068,591 +4.48(+1.03%)
Jul 08, 2020 429.26 436.02 426.09 436.02 899,080 +10.16(+2.39%)
Jul 07, 2020 427.40 439.49 424.18 425.86 1,032,108 +2.68(+0.63%)
Jul 06, 2020 412.20 432.90 408.81 423.18 1,242,698 +15.83(+3.89%)
Jul 02, 2020 402.22 415.48 398.06 407.35 1,082,100 +7.14(+1.78%)
Jul 01, 2020 408.96 408.96 395.30 400.21 992,742 -5.19(-1.28%)
Jun 30, 2020 397.80 408.74 391.83 405.40 1,146,618 +7.20(+1.81%)
Jun 29, 2020 387.69 398.55 376.88 398.20 988,920 +15.14(+3.95%)
Jun 26, 2020 399.94 404.56 375.24 383.06 2,924,200 -15.03(-3.78%)
Jun 25, 2020 395.21 398.69 380.07 398.09 1,042,009 +3.79(+0.96%)
Jun 24, 2020 405.76 411.72 387.02 394.30 1,014,757 -12.60(-3.10%)
Jun 23, 2020 407.37 414.57 405.00 406.90 737,613 +0.57(+0.14%)
Jun 22, 2020 415.03 415.49 404.78 406.33 850,699 -3.03(-0.74%)
Jun 19, 2020 405.15 412.25 403.12 409.36 1,697,600 +7.45(+1.85%)
Jun 18, 2020 405.11 407.41 399.12 401.91 744,644 -1.27(-0.31%)
Jun 17, 2020 398.52 407.34 395.67 403.18 1,143,354 +10.18(+2.59%)
Jun 16, 2020 402.00 403.37 386.28 393.00 1,229,208 -5.75(-1.44%)
Jun 15, 2020 363.00 399.54 358.68 398.75 1,691,754 +28.52(+7.70%)
Jun 12, 2020 368.60 385.89 362.97 370.23 1,313,500 +7.52(+2.07%)
Jun 11, 2020 378.00 381.57 360.92 362.71 1,294,349 -22.46(-5.83%)
Jun 10, 2020 385.22 387.71 371.86 385.17 1,070,631 +4.67(+1.23%)
Jun 09, 2020 373.00 389.33 373.00 380.50 1,637,114 +11.88(+3.22%)
Jun 08, 2020 362.25 370.24 352.27 368.62 1,329,525 +4.13(+1.13%)
Jun 05, 2020 340.05 367.42 336.02 364.49 2,155,300 +19.64(+5.70%)
Jun 04, 2020 363.66 364.83 340.34 344.85 2,101,921 -21.01(-5.74%)
Jun 03, 2020 374.00 376.74 360.03 365.86 1,127,204 -9.89(-2.63%)
Jun 02, 2020 376.01 380.75 368.41 375.75 757,724 -2.95(-0.78%)
Jun 01, 2020 382.50 383.88 372.12 378.70 777,474 +0.39(+0.10%)
May 29, 2020 367.48 379.09 364.00 378.31 1,324,400 +16.48(+4.55%)
May 28, 2020 360.62 378.69 359.64 361.83 1,573,070 +2.20(+0.61%)
May 27, 2020 380.20 380.20 336.26 359.63 2,937,685 -22.16(-5.80%)
May 26, 2020 408.49 411.75 380.08 381.79 1,609,856 -23.46(-5.79%)
May 22, 2020 396.74 405.54 387.12 405.25 728,900 +5.88(+1.47%)
May 21, 2020 399.31 403.21 390.85 399.37 829,284 -0.59(-0.15%)
May 20, 2020 409.79 410.98 395.13 399.96 1,162,014 -4.61(-1.14%)
May 19, 2020 411.92 418.08 399.69 404.57 1,453,250 -9.87(-2.38%)
May 18, 2020 425.02 428.59 413.23 414.44 1,120,976 -3.29(-0.79%)
May 15, 2020 399.05 418.98 396.85 417.73 1,237,200 +14.68(+3.64%)
May 14, 2020 401.55 408.71 396.72 403.05 1,520,289 -4.15(-1.02%)
May 13, 2020 412.93 414.53 402.00 407.20 2,016,121 -3.60(-0.88%)
May 12, 2020 421.50 421.77 410.10 410.80 3,066,365 -10.56(-2.51%)
May 11, 2020 404.05 428.00 403.60 421.36 23,670,299 +15.86(+3.91%)
May 08, 2020 407.10 414.63 398.22 405.50 3,635,400 +1.14(+0.28%)
May 07, 2020 391.83 408.49 389.01 404.36 3,838,179 +37.84(+10.32%)
May 06, 2020 371.24 381.38 365.52 366.52 1,313,565 +2.24(+0.61%)
May 05, 2020 359.95 374.41 351.09 364.28 1,400,130 +11.77(+3.34%)
May 04, 2020 343.06 352.84 339.43 352.51 1,028,108 +10.99(+3.22%)
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.