Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 75.07 75.15 73.42 74.44 4,148,639 -1.08(-1.43%)
Jul 30, 2020 75.88 76.34 74.77 75.52 2,307,290 -1.24(-1.62%)
Jul 29, 2020 76.62 77.38 76.31 76.76 1,618,179 +0.71(+0.94%)
Jul 28, 2020 76.40 76.95 75.88 76.05 2,212,729 -0.66(-0.87%)
Jul 27, 2020 75.93 76.82 74.75 76.71 2,409,327 -0.09(-0.12%)
Jul 24, 2020 77.78 77.86 76.31 76.80 1,267,578 -1.42(-1.81%)
Jul 23, 2020 78.08 78.59 76.48 78.22 2,167,920 -0.75(-0.95%)
Jul 22, 2020 78.96 79.70 78.15 78.97 2,605,260 -0.50(-0.62%)
Jul 21, 2020 78.67 79.75 77.90 79.47 2,104,014 +1.93(+2.49%)
Jul 20, 2020 78.80 79.67 76.90 77.54 2,120,697 -1.72(-2.17%)
Jul 17, 2020 80.02 80.04 77.87 79.25 2,288,657 -0.98(-1.22%)
Jul 16, 2020 79.15 80.56 78.32 80.23 2,886,647 -0.03(-0.04%)
Jul 15, 2020 75.98 80.82 75.39 80.26 4,634,693 +7.35(+10.08%)
Jul 14, 2020 72.62 72.94 71.28 72.91 2,471,456 -0.07(-0.10%)
Jul 13, 2020 74.94 75.64 72.95 72.98 3,007,835 -1.65(-2.21%)
Jul 10, 2020 73.23 74.66 72.90 74.63 2,186,227 +1.10(+1.50%)
Jul 09, 2020 74.80 74.98 71.93 73.53 2,831,359 -0.95(-1.28%)
Jul 08, 2020 73.70 74.48 72.80 74.48 3,626,236 +0.91(+1.24%)
Jul 07, 2020 74.65 74.85 73.15 73.57 2,783,693 -2.05(-2.72%)
Jul 06, 2020 75.46 75.73 74.37 75.62 2,966,163 +1.71(+2.31%)
Jul 02, 2020 76.17 76.36 73.53 73.92 1,780,840 +0.08(+0.11%)
Jul 01, 2020 74.07 75.91 73.52 73.84 3,202,989 +0.98(+1.35%)
Jun 30, 2020 72.95 73.34 71.44 72.85 4,413,163 -0.47(-0.64%)
Jun 29, 2020 70.94 73.32 69.54 73.32 3,269,817 +2.74(+3.88%)
Jun 26, 2020 71.60 71.71 69.26 70.58 10,071,163 -1.34(-1.86%)
Jun 25, 2020 71.90 72.14 70.24 71.92 4,032,494 -0.67(-0.93%)
Jun 24, 2020 74.39 74.39 71.01 72.60 3,807,615 -2.47(-3.29%)
Jun 23, 2020 76.12 76.33 74.55 75.07 3,988,134 -0.40(-0.53%)
Jun 22, 2020 75.33 76.18 74.22 75.46 1,965,419 -0.09(-0.12%)
Jun 19, 2020 78.59 78.62 74.78 75.55 4,285,650 -1.97(-2.55%)
Jun 18, 2020 75.13 78.50 74.82 77.53 3,929,425 +1.73(+2.28%)
Jun 17, 2020 77.23 77.83 75.23 75.80 3,485,703 -1.82(-2.34%)
Jun 16, 2020 80.63 81.08 76.10 77.62 3,129,287 +0.76(+0.99%)
Jun 15, 2020 73.94 77.79 73.25 76.85 3,432,065 +0.03(+0.04%)
Jun 12, 2020 80.27 80.34 75.54 76.82 4,772,196 -0.14(-0.18%)
Jun 11, 2020 77.37 79.96 76.11 76.96 5,309,178 -5.20(-6.33%)
Jun 10, 2020 84.69 85.22 81.68 82.16 3,974,613 -3.27(-3.83%)
Jun 09, 2020 87.09 87.12 84.56 85.43 3,112,275 -3.54(-3.98%)
Jun 08, 2020 89.13 90.04 87.82 88.97 4,591,549 +2.48(+2.87%)
Jun 05, 2020 89.69 92.96 85.94 86.49 6,740,758 +0.85(+1.00%)
Jun 04, 2020 85.49 86.73 83.68 85.64 3,530,575 +0.23(+0.27%)
Jun 03, 2020 83.80 86.71 83.11 85.41 3,653,869 +2.49(+3.00%)
Jun 02, 2020 82.33 82.97 80.58 82.92 3,164,305 +1.68(+2.06%)
Jun 01, 2020 79.00 82.06 78.71 81.25 2,393,390 +2.58(+3.28%)
May 29, 2020 78.89 79.60 77.74 78.67 3,955,876 -1.30(-1.62%)
May 28, 2020 83.30 83.85 79.79 79.97 3,396,169 -2.51(-3.04%)
May 27, 2020 83.46 83.83 80.11 82.48 5,209,154 +1.45(+1.79%)
May 26, 2020 84.44 84.89 80.77 81.03 3,911,561 +3.27(+4.21%)
May 22, 2020 77.37 78.15 76.07 77.75 2,845,876 +0.72(+0.94%)
May 21, 2020 76.52 78.22 75.22 77.03 4,832,534 -0.06(-0.08%)
May 20, 2020 76.24 77.68 75.32 77.09 3,550,923 +2.41(+3.23%)
May 19, 2020 72.45 76.45 71.25 74.68 3,987,081 +2.20(+3.04%)
May 18, 2020 71.58 74.06 71.50 72.48 6,477,038 +4.49(+6.61%)
May 15, 2020 66.73 68.27 65.97 67.98 2,349,955 +0.37(+0.54%)
May 14, 2020 62.85 67.66 61.96 67.62 6,084,127 +3.29(+5.12%)
May 13, 2020 66.46 66.66 63.54 64.32 4,984,808 -2.13(-3.21%)
May 12, 2020 68.38 68.78 66.02 66.46 3,199,721 -1.29(-1.90%)
May 11, 2020 70.53 70.68 67.71 67.75 5,577,270 -3.86(-5.39%)
May 08, 2020 72.19 73.43 71.14 71.60 8,559,002 +0.29(+0.40%)
May 07, 2020 71.39 72.86 70.71 71.32 4,777,279 +1.10(+1.57%)
May 06, 2020 71.90 72.26 70.05 70.22 3,868,968 -0.94(-1.32%)
May 05, 2020 72.17 73.08 70.83 71.16 3,091,946 +0.33(+0.46%)
May 04, 2020 69.43 71.99 68.52 70.83 4,330,106 -0.61(-0.86%)
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.