Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 300.03 300.83 286.67 289.99 2,081,898 -9.57(-3.19%)
Jul 30, 2019 299.09 300.93 297.10 299.56 1,116,088 -2.18(-0.72%)
Jul 29, 2019 301.23 302.55 296.96 301.74 1,206,676 +0.82(+0.27%)
Jul 26, 2019 301.59 303.01 300.53 300.92 1,499,500 +0.53(+0.18%)
Jul 25, 2019 302.13 302.13 299.40 300.39 1,573,851 -3.38(-1.11%)
Jul 24, 2019 301.20 304.88 300.50 303.77 1,900,763 +2.99(+0.99%)
Jul 23, 2019 299.50 302.36 299.21 300.78 1,968,312 +4.63(+1.56%)
Jul 22, 2019 293.00 299.99 292.24 296.15 3,391,057 +6.15(+2.12%)
Jul 19, 2019 291.83 293.16 289.53 290.00 2,204,900 +0.22(+0.08%)
Jul 18, 2019 286.18 290.30 283.80 289.78 1,936,733 +4.70(+1.65%)
Jul 17, 2019 285.56 287.29 283.19 285.08 1,545,276 +0.95(+0.33%)
Jul 16, 2019 286.99 287.79 282.39 284.13 1,461,706 -4.21(-1.46%)
Jul 15, 2019 291.10 294.49 287.27 288.34 3,033,620 +2.95(+1.03%)
Jul 12, 2019 276.38 285.93 276.38 285.39 2,197,100 +9.33(+3.38%)
Jul 11, 2019 275.24 277.45 272.95 276.06 2,071,312 +1.56(+0.57%)
Jul 10, 2019 277.86 278.80 274.00 274.50 3,012,862 -1.03(-0.37%)
Jul 09, 2019 273.45 275.98 272.41 275.53 2,613,220 +0.57(+0.21%)
Jul 08, 2019 280.00 281.19 274.39 274.96 3,428,774 -7.70(-2.72%)
Jul 05, 2019 283.65 285.44 281.97 282.66 2,456,500 -2.23(-0.78%)
Jul 03, 2019 283.70 288.78 283.01 284.89 4,941,000 -10.44(-3.54%)
Jul 02, 2019 298.88 300.67 293.90 295.33 1,882,741 -3.97(-1.33%)
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.