Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 81.05 82.15 80.93 81.74 6,404,492 +0.30(+0.37%)
Aug 28, 2020 82.17 82.24 80.56 81.44 4,747,623 -0.68(-0.82%)
Aug 27, 2020 83.19 83.19 81.02 82.12 4,312,524 -0.57(-0.69%)
Aug 26, 2020 82.05 83.13 81.76 82.68 7,197,561 +0.84(+1.03%)
Aug 25, 2020 81.17 82.07 80.62 81.84 3,738,307 +0.51(+0.63%)
Aug 24, 2020 81.57 81.88 80.17 81.33 4,374,559 -0.11(-0.13%)
Aug 21, 2020 82.26 82.30 80.97 81.44 5,212,914 -0.77(-0.94%)
Aug 20, 2020 80.28 82.43 80.12 82.21 5,724,240 +1.98(+2.46%)
Aug 19, 2020 81.19 81.95 79.99 80.24 5,686,754 -1.13(-1.38%)
Aug 18, 2020 80.84 81.51 79.86 81.36 4,576,463 +1.12(+1.39%)
Aug 17, 2020 79.25 80.31 78.47 80.25 7,245,399 +1.56(+1.98%)
Aug 14, 2020 80.23 80.55 78.28 78.69 9,593,944 -0.87(-1.09%)
Aug 13, 2020 80.53 81.22 79.47 79.56 5,444,103 -0.41(-0.51%)
Aug 12, 2020 77.89 80.25 77.89 79.97 6,334,558 +2.53(+3.27%)
Aug 11, 2020 79.78 79.78 77.03 77.44 9,292,232 -3.07(-3.82%)
Aug 10, 2020 80.68 81.73 79.12 80.51 8,191,185 -0.21(-0.25%)
Aug 07, 2020 82.64 83.58 79.27 80.72 9,381,222 -4.28(-5.03%)
Aug 06, 2020 85.69 85.87 83.68 84.99 9,793,100 +2.47(+2.99%)
Aug 05, 2020 82.85 84.19 81.58 82.53 12,826,297 -2.08(-2.46%)
Aug 04, 2020 84.93 85.19 82.17 84.61 16,438,517 +1.62(+1.96%)
Aug 03, 2020 82.62 83.24 81.11 82.99 8,764,054 +2.11(+2.61%)
Jul 31, 2020 81.05 81.68 80.02 80.87 9,117,005 +0.91(+1.14%)
Jul 30, 2020 78.89 80.28 78.21 79.96 4,121,132 +0.49(+0.62%)
Jul 29, 2020 79.53 79.71 78.91 79.47 3,021,701 +0.47(+0.59%)
Jul 28, 2020 79.64 80.12 78.88 79.00 3,716,106 -0.89(-1.11%)
Jul 27, 2020 78.89 80.05 78.88 79.89 3,858,618 +1.61(+2.05%)
Jul 24, 2020 77.63 79.03 76.46 78.29 4,466,343 +0.37(+0.48%)
Jul 23, 2020 79.76 80.91 77.69 77.92 6,092,629 -1.46(-1.84%)
Jul 22, 2020 79.25 79.65 78.71 79.38 3,001,049 +0.33(+0.42%)
Jul 21, 2020 79.91 80.09 77.93 79.04 5,615,419 -0.39(-0.49%)
Jul 20, 2020 77.39 79.64 77.01 79.43 5,676,290 +2.47(+3.20%)
Jul 17, 2020 77.72 78.15 76.29 76.97 6,376,958 -0.71(-0.92%)
Jul 16, 2020 77.20 77.79 76.21 77.68 5,057,231 +0.22(+0.28%)
Jul 15, 2020 76.85 77.89 75.81 77.47 7,145,719 -0.61(-0.78%)
Jul 14, 2020 75.18 78.19 74.59 78.07 4,981,336 +1.78(+2.33%)
Jul 13, 2020 80.27 80.31 75.87 76.29 7,598,070 -3.25(-4.09%)
Jul 10, 2020 79.00 79.79 77.94 79.54 6,202,960 +0.62(+0.78%)
Jul 09, 2020 78.23 79.03 77.14 78.93 6,131,921 +1.13(+1.45%)
Jul 08, 2020 77.38 77.80 76.31 77.80 4,968,561 +0.97(+1.26%)
Jul 07, 2020 77.32 78.67 76.72 76.83 6,169,114 -0.17(-0.22%)
Jul 06, 2020 76.79 77.75 76.39 77.00 6,172,735 +1.14(+1.50%)
Jul 02, 2020 77.18 77.43 75.41 75.86 5,281,982 -0.51(-0.67%)
Jul 01, 2020 73.85 76.57 73.38 76.37 10,408,897 +2.08(+2.81%)
Jun 30, 2020 74.08 74.81 73.82 74.29 6,677,482 +0.39(+0.53%)
Jun 29, 2020 74.21 74.88 73.34 73.90 5,209,962 -0.88(-1.18%)
Jun 26, 2020 74.91 75.21 73.06 74.78 11,823,949 +0.19(+0.25%)
Jun 25, 2020 74.98 75.14 72.88 74.59 6,291,027 +0.62(+0.83%)
Jun 24, 2020 74.83 75.53 72.85 73.97 7,913,114 -0.85(-1.14%)
Jun 23, 2020 75.10 75.98 74.60 74.82 4,568,975 +0.32(+0.43%)
Jun 22, 2020 75.04 75.56 74.26 74.50 5,356,717 -0.45(-0.60%)
Jun 19, 2020 74.56 75.12 73.49 74.95 10,610,759 +0.56(+0.75%)
Jun 18, 2020 74.37 74.75 73.30 74.39 7,427,910 +0.47(+0.64%)
Jun 17, 2020 72.12 74.85 71.75 73.92 13,039,927 +2.48(+3.47%)
Jun 16, 2020 72.43 72.61 70.69 71.45 6,497,580 -0.19(-0.26%)
Jun 15, 2020 69.96 71.99 69.75 71.63 6,633,477 +1.48(+2.11%)
Jun 12, 2020 69.98 71.65 68.76 70.16 6,050,008 +0.39(+0.56%)
Jun 11, 2020 71.72 72.77 69.51 69.76 7,976,994 -2.49(-3.44%)
Jun 10, 2020 70.84 72.66 70.77 72.25 9,303,075 +1.78(+2.53%)
Jun 09, 2020 69.76 70.63 68.74 70.47 6,380,572 +1.24(+1.80%)
Jun 08, 2020 67.03 69.27 66.88 69.23 7,091,705 +1.27(+1.87%)
Jun 05, 2020 66.54 68.11 65.97 67.95 8,807,527 -0.37(-0.54%)
Jun 04, 2020 68.02 69.59 67.63 68.33 7,795,601 -0.11(-0.16%)
Jun 03, 2020 70.85 71.09 68.19 68.43 10,745,864 -2.99(-4.19%)
Jun 02, 2020 71.23 71.49 69.58 71.43 6,659,279 -0.01(-0.01%)
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.