Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.61 82.01 80.40 80.95 7,454,477 +0.17(+0.21%)
Sep 29, 2020 81.83 82.00 80.54 80.78 4,829,853 -1.17(-1.43%)
Sep 28, 2020 81.63 82.02 80.50 81.95 3,837,149 +0.97(+1.20%)
Sep 25, 2020 79.88 81.33 79.06 80.98 4,954,300 +1.29(+1.62%)
Sep 24, 2020 79.28 80.89 79.25 79.69 5,023,297 -0.44(-0.55%)
Sep 23, 2020 82.53 83.15 79.89 80.13 5,849,036 -2.52(-3.05%)
Sep 22, 2020 82.31 83.28 80.75 82.65 6,236,970 +1.24(+1.52%)
Sep 21, 2020 79.64 81.46 79.16 81.41 6,292,849 +1.32(+1.65%)
Sep 18, 2020 79.33 80.64 78.08 80.09 9,409,400 +1.32(+1.68%)
Sep 17, 2020 78.06 79.19 77.71 78.77 7,609,007 -1.22(-1.53%)
Sep 16, 2020 81.68 82.39 79.82 79.99 4,996,605 -1.76(-2.15%)
Sep 15, 2020 80.00 82.21 79.78 81.75 6,500,945 +2.63(+3.32%)
Sep 14, 2020 79.04 79.42 78.48 79.12 6,221,777 +1.15(+1.47%)
Sep 11, 2020 79.83 80.52 77.63 77.97 6,024,500 -1.12(-1.42%)
Sep 10, 2020 80.29 81.11 78.73 79.09 8,457,883 -0.50(-0.63%)
Sep 09, 2020 77.85 80.00 77.26 79.59 6,984,121 +3.41(+4.48%)
Sep 08, 2020 76.58 77.49 75.92 76.18 11,024,599 -2.83(-3.58%)
Sep 04, 2020 79.10 79.80 75.68 79.01 8,947,200 -1.30(-1.62%)
Sep 03, 2020 82.96 83.00 79.41 80.31 7,990,947 -3.14(-3.76%)
Sep 02, 2020 83.58 84.02 82.47 83.45 7,124,619 +0.12(+0.14%)
Sep 01, 2020 83.84 84.49 82.60 83.33 5,928,443 -0.19(-0.23%)
Aug 31, 2020 82.81 83.93 82.69 83.52 6,268,348 +0.31(+0.37%)
Aug 28, 2020 83.95 84.03 82.31 83.21 4,646,700 -0.69(-0.82%)
Aug 27, 2020 85.00 85.00 82.78 83.90 4,220,850 -0.58(-0.69%)
Aug 26, 2020 83.83 84.94 83.54 84.48 7,044,559 +0.86(+1.03%)
Aug 25, 2020 82.93 83.85 82.37 83.62 3,658,840 +0.52(+0.63%)
Aug 24, 2020 83.34 83.66 81.91 83.10 4,281,567 -0.11(-0.13%)
Aug 21, 2020 84.05 84.09 82.73 83.21 5,102,100 -0.79(-0.94%)
Aug 20, 2020 82.02 84.22 81.86 84.00 5,602,557 +2.02(+2.46%)
Aug 19, 2020 82.95 83.73 81.73 81.98 5,565,868 -1.15(-1.38%)
Aug 18, 2020 82.60 83.28 81.59 83.13 4,479,179 +1.14(+1.39%)
Aug 17, 2020 80.97 82.05 80.17 81.99 7,091,380 +1.59(+1.98%)
Aug 14, 2020 81.97 82.30 79.98 80.40 9,390,000 -0.89(-1.09%)
Aug 13, 2020 82.28 82.98 81.20 81.29 5,328,375 -0.42(-0.51%)
Aug 12, 2020 79.58 81.99 79.58 81.71 6,199,901 +2.59(+3.27%)
Aug 11, 2020 81.51 81.51 78.70 79.12 9,094,702 -3.14(-3.82%)
Aug 10, 2020 82.43 83.51 80.84 82.26 8,017,060 -0.21(-0.25%)
Aug 07, 2020 84.43 85.40 80.99 82.47 9,181,800 -4.37(-5.03%)
Aug 06, 2020 87.55 87.73 85.50 86.84 9,584,922 +2.52(+2.99%)
Aug 05, 2020 84.65 86.02 83.35 84.32 12,553,641 -2.13(-2.46%)
Aug 04, 2020 86.77 87.04 83.95 86.45 16,089,074 +1.66(+1.96%)
Aug 03, 2020 84.41 85.05 82.87 84.79 8,577,751 +2.16(+2.61%)
Jul 31, 2020 82.81 83.45 81.76 82.63 8,923,200 +0.93(+1.14%)
Jul 30, 2020 80.60 82.02 79.91 81.70 4,033,527 +0.50(+0.62%)
Jul 29, 2020 81.26 81.44 80.62 81.20 2,957,467 +0.48(+0.59%)
Jul 28, 2020 81.37 81.86 80.59 80.72 3,637,111 -0.91(-1.11%)
Jul 27, 2020 80.60 81.79 80.59 81.63 3,776,593 +1.64(+2.05%)
Jul 24, 2020 79.32 80.75 78.12 79.99 4,371,400 +0.38(+0.48%)
Jul 23, 2020 81.49 82.67 79.38 79.61 5,963,115 -1.49(-1.84%)
Jul 22, 2020 80.97 81.38 80.42 81.10 2,937,254 +0.34(+0.42%)
Jul 21, 2020 81.64 81.83 79.62 80.76 5,496,049 -0.40(-0.49%)
Jul 20, 2020 79.07 81.37 78.68 81.16 5,555,626 +2.52(+3.20%)
Jul 17, 2020 79.41 79.85 77.95 78.64 6,241,400 -0.73(-0.92%)
Jul 16, 2020 78.88 79.48 77.87 79.37 4,949,727 +0.22(+0.28%)
Jul 15, 2020 78.52 79.58 77.46 79.15 6,993,819 -0.62(-0.78%)
Jul 14, 2020 76.81 79.89 76.21 79.77 4,875,445 +1.82(+2.33%)
Jul 13, 2020 82.01 82.05 77.52 77.95 7,436,554 -3.32(-4.09%)
Jul 10, 2020 80.72 81.53 79.63 81.27 6,071,100 +0.63(+0.78%)
Jul 09, 2020 79.93 80.75 78.82 80.64 6,001,571 +1.15(+1.45%)
Jul 08, 2020 79.06 79.49 77.97 79.49 4,862,942 +0.99(+1.26%)
Jul 07, 2020 79.00 80.38 78.39 78.50 6,037,974 -0.17(-0.22%)
Jul 06, 2020 78.46 79.44 78.05 78.67 6,041,518 +1.16(+1.50%)
Jul 02, 2020 78.86 79.11 77.05 77.51 5,169,700 -0.52(-0.67%)
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.