Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 411.54 425.66 403.30 425.04 93,573,800 +40.28(+10.47%)
Jul 30, 2020 376.75 385.19 375.07 384.76 39,249,679 +4.60(+1.21%)
Jul 29, 2020 375.00 380.92 374.85 380.16 22,556,211 +7.15(+1.92%)
Jul 28, 2020 377.47 378.20 372.99 373.01 25,883,289 -6.23(-1.64%)
Jul 27, 2020 374.84 379.62 373.92 379.24 30,267,467 +8.78(+2.37%)
Jul 24, 2020 363.95 371.88 356.58 370.46 46,359,700 -0.92(-0.25%)
Jul 23, 2020 387.99 388.31 368.04 371.38 49,206,939 -17.71(-4.55%)
Jul 22, 2020 386.77 391.90 386.41 389.09 22,229,992 +1.09(+0.28%)
Jul 21, 2020 396.69 397.00 386.97 388.00 25,892,382 -5.43(-1.38%)
Jul 20, 2020 385.67 394.00 384.25 393.43 22,555,898 +8.12(+2.11%)
Jul 17, 2020 387.95 388.59 383.36 385.31 23,046,700 -0.78(-0.20%)
Jul 16, 2020 386.25 389.62 383.62 386.09 27,620,952 -4.81(-1.23%)
Jul 15, 2020 395.96 396.99 385.96 390.90 38,258,142 +2.67(+0.69%)
Jul 14, 2020 379.36 389.02 375.51 388.23 42,711,255 +6.32(+1.65%)
Jul 13, 2020 389.06 399.82 381.03 381.91 47,872,622 -1.77(-0.46%)
Jul 10, 2020 381.34 383.92 378.82 383.68 22,564,300 +0.95(+0.25%)
Jul 09, 2020 385.05 385.27 378.69 382.73 31,372,594 +0.83(+0.22%)
Jul 08, 2020 376.72 381.90 376.36 381.90 29,233,687 +8.03(+2.15%)
Jul 07, 2020 375.41 378.62 372.23 373.87 28,077,704 +0.02(+0.01%)
Jul 06, 2020 370.00 375.78 369.87 373.85 29,621,123 +9.74(+2.68%)
Jul 02, 2020 367.85 370.47 363.64 364.11 28,510,300 +0.00(+0.00%)
Jul 01, 2020 365.12 367.36 363.91 364.11 27,660,012 -0.69(-0.19%)
Jun 30, 2020 360.08 365.98 360.00 364.80 35,040,323 +3.02(+0.83%)
Jun 29, 2020 353.25 362.17 351.28 361.78 32,630,944 +8.15(+2.30%)
Jun 26, 2020 364.41 365.32 353.02 353.63 51,314,200 -11.21(-3.07%)
Jun 25, 2020 360.70 365.00 357.57 364.84 34,345,833 +4.78(+1.33%)
Jun 24, 2020 365.00 368.79 358.52 360.06 48,111,890 -6.47(-1.77%)
Jun 23, 2020 364.00 372.38 362.27 366.53 53,003,247 +6.41(+1.78%)
Jun 22, 2020 351.34 360.12 351.15 360.12 33,813,015 +10.40(+2.97%)
Jun 19, 2020 354.64 356.56 345.15 349.72 66,118,900 -2.01(-0.57%)
Jun 18, 2020 351.41 353.45 349.22 351.73 24,178,286 +0.14(+0.04%)
Jun 17, 2020 355.15 355.40 351.09 351.59 28,566,437 -0.49(-0.14%)
Jun 16, 2020 351.46 353.20 344.72 352.08 41,309,412 +9.09(+2.65%)
Jun 15, 2020 333.25 345.68 332.58 342.99 34,663,572 +4.19(+1.24%)
Jun 12, 2020 344.72 347.80 334.22 338.80 50,036,500 +1.33(+0.39%)
Jun 11, 2020 349.31 351.06 335.48 337.47 50,325,673 -14.55(-4.13%)
Jun 10, 2020 347.90 354.77 346.09 352.02 41,604,385 +8.03(+2.33%)
Jun 09, 2020 332.14 345.61 332.01 343.99 36,909,405 +10.53(+3.16%)
Jun 08, 2020 330.25 333.60 327.32 333.46 23,899,769 +1.96(+0.59%)
Jun 05, 2020 323.35 331.75 323.23 331.50 34,312,500 +9.18(+2.85%)
Jun 04, 2020 324.39 325.62 320.78 322.32 21,876,553 -2.80(-0.86%)
Jun 03, 2020 324.66 326.20 322.30 325.12 26,106,351 +1.78(+0.55%)
Jun 02, 2020 320.74 323.44 318.93 323.34 21,865,005 +1.49(+0.46%)
Jun 01, 2020 317.75 322.35 317.21 321.85 20,228,555 +3.91(+1.23%)
May 29, 2020 319.25 321.15 316.47 317.94 38,399,500 -0.31(-0.10%)
May 28, 2020 316.77 323.44 315.63 318.25 33,418,268 +0.14(+0.04%)
May 27, 2020 316.14 318.71 313.09 318.11 28,224,069 +1.38(+0.44%)
May 26, 2020 323.50 324.24 316.50 316.73 31,356,217 -2.16(-0.68%)
May 22, 2020 315.77 319.23 315.35 318.89 20,450,700 +2.39(+0.76%)
May 21, 2020 318.66 320.89 315.87 316.50 25,661,535 -2.73(-0.86%)
May 20, 2020 316.68 319.52 316.20 319.23 27,860,493 +6.09(+1.94%)
May 19, 2020 315.03 318.52 313.01 313.14 25,407,166 -1.82(-0.58%)
May 18, 2020 313.17 316.50 310.32 314.96 33,826,969 +7.25(+2.36%)
May 15, 2020 300.35 307.90 300.21 307.71 41,587,000 -1.83(-0.59%)
May 14, 2020 304.51 309.79 301.53 309.54 39,685,433 +1.89(+0.61%)
May 13, 2020 312.15 315.95 303.21 307.65 50,118,414 -3.76(-1.21%)
May 12, 2020 317.83 319.69 310.91 311.41 40,472,576 -3.60(-1.14%)
May 11, 2020 308.10 317.05 307.24 315.01 36,444,796 +4.88(+1.57%)
May 08, 2020 305.64 310.35 304.29 310.13 33,511,900 +6.39(+2.10%)
May 07, 2020 303.22 305.17 301.97 303.74 28,762,744 +3.11(+1.03%)
May 06, 2020 300.18 303.24 298.87 300.63 35,551,603 +3.07(+1.03%)
May 05, 2020 295.06 301.00 294.46 297.56 36,914,940 +4.40(+1.50%)
May 04, 2020 289.17 293.69 286.32 293.16 33,379,803 +4.09(+1.41%)
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.