Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 75.45 78.23 74.97 78.03 10,187,629 +2.13(+2.81%)
Jun 30, 2020 75.69 76.43 75.42 75.90 6,535,535 +0.40(+0.53%)
Jun 29, 2020 75.82 76.51 74.93 75.50 5,099,211 -0.90(-1.18%)
Jun 26, 2020 76.54 76.84 74.65 76.40 11,572,600 +0.19(+0.25%)
Jun 25, 2020 76.61 76.77 74.46 76.21 6,157,295 +0.63(+0.83%)
Jun 24, 2020 76.46 77.17 74.43 75.58 7,744,901 -0.87(-1.14%)
Jun 23, 2020 76.73 77.63 76.22 76.45 4,471,850 +0.33(+0.43%)
Jun 22, 2020 76.67 77.20 75.87 76.12 5,242,846 -0.46(-0.60%)
Jun 19, 2020 76.18 76.75 75.09 76.58 10,385,200 +0.57(+0.75%)
Jun 18, 2020 75.99 76.37 74.89 76.01 7,270,011 +0.48(+0.64%)
Jun 17, 2020 73.69 76.48 73.31 75.53 12,762,730 +2.53(+3.47%)
Jun 16, 2020 74.00 74.19 72.23 73.00 6,359,457 -0.19(-0.26%)
Jun 15, 2020 71.48 73.55 71.27 73.19 6,492,466 +1.51(+2.11%)
Jun 12, 2020 71.50 73.21 70.25 71.68 5,921,400 +0.40(+0.56%)
Jun 11, 2020 73.28 74.35 71.02 71.28 7,807,423 -2.54(-3.44%)
Jun 10, 2020 72.38 74.24 72.31 73.82 9,105,314 +1.82(+2.53%)
Jun 09, 2020 71.28 72.16 70.23 72.00 6,244,937 +1.27(+1.80%)
Jun 08, 2020 68.49 70.77 68.33 70.73 6,940,953 +1.30(+1.87%)
Jun 05, 2020 67.99 69.59 67.40 69.43 8,620,300 -0.38(-0.54%)
Jun 04, 2020 69.50 71.10 69.10 69.81 7,629,886 -0.11(-0.16%)
Jun 03, 2020 72.39 72.63 69.67 69.92 10,517,433 -3.06(-4.19%)
Jun 02, 2020 72.78 73.04 71.09 72.98 6,517,719 -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.