Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 81.96 82.46 80.86 81.29 10,708,263 +1.06(+1.32%)
Sep 29, 2020 81.60 81.60 80.07 80.23 4,296,323 -1.20(-1.48%)
Sep 28, 2020 80.91 81.59 80.41 81.43 6,315,177 +1.67(+2.10%)
Sep 25, 2020 78.08 80.13 77.79 79.76 6,322,040 +1.19(+1.52%)
Sep 24, 2020 78.18 79.61 77.51 78.57 5,159,309 +0.05(+0.06%)
Sep 23, 2020 79.83 80.33 78.36 78.52 6,778,216 -0.91(-1.14%)
Sep 22, 2020 79.52 79.84 78.70 79.43 4,717,675 +0.06(+0.07%)
Sep 21, 2020 78.40 79.43 77.35 79.37 7,595,755 -1.00(-1.25%)
Sep 18, 2020 82.13 82.54 80.04 80.37 10,689,358 -1.70(-2.07%)
Sep 17, 2020 82.36 82.62 80.76 82.08 7,804,670 -1.54(-1.84%)
Sep 16, 2020 83.26 84.61 83.02 83.62 7,553,762 +0.63(+0.76%)
Sep 15, 2020 82.48 83.50 82.47 82.98 8,837,206 +1.02(+1.25%)
Sep 14, 2020 81.13 82.37 81.03 81.96 5,850,272 +1.29(+1.59%)
Sep 11, 2020 80.37 81.22 79.62 80.68 7,507,727 +0.37(+0.46%)
Sep 10, 2020 81.18 82.38 79.98 80.31 7,980,608 -0.93(-1.14%)
Sep 09, 2020 81.30 82.15 79.91 81.23 7,321,846 +0.43(+0.53%)
Sep 08, 2020 80.68 82.86 80.20 80.81 11,713,467 -0.81(-1.00%)
Sep 04, 2020 82.40 83.05 80.71 81.62 10,938,692 -0.20(-0.24%)
Sep 03, 2020 83.83 84.19 81.07 81.82 11,659,033 -1.77(-2.12%)
Sep 02, 2020 81.84 83.97 81.64 83.59 12,024,411 +2.18(+2.67%)
Sep 01, 2020 80.14 81.45 79.69 81.41 8,632,707 +1.49(+1.87%)
Aug 31, 2020 80.07 80.76 79.50 79.92 6,764,308 -0.50(-0.62%)
Aug 28, 2020 79.28 80.69 78.93 80.42 9,833,757 +1.50(+1.91%)
Aug 27, 2020 78.29 79.13 78.05 78.92 9,616,498 +0.95(+1.21%)
Aug 26, 2020 77.98 78.29 77.47 77.97 8,384,526 -0.29(-0.37%)
Aug 25, 2020 75.75 78.59 75.49 78.26 18,644,750 +3.82(+5.13%)
Aug 24, 2020 73.52 74.88 73.09 74.44 6,200,113 +1.52(+2.09%)
Aug 21, 2020 72.79 73.11 72.56 72.92 5,912,683 -0.14(-0.19%)
Aug 20, 2020 72.88 73.47 72.34 73.06 5,388,553 -0.39(-0.53%)
Aug 19, 2020 74.91 75.11 73.26 73.45 7,228,372 -1.29(-1.72%)
Aug 18, 2020 74.89 75.08 74.13 74.73 5,572,428 +0.04(+0.05%)
Aug 17, 2020 74.36 74.71 73.91 74.70 5,665,372 +0.55(+0.74%)
Aug 14, 2020 74.31 74.68 73.82 74.15 3,986,075 -0.61(-0.82%)
Aug 13, 2020 74.67 75.35 74.59 74.76 4,632,798 -0.26(-0.34%)
Aug 12, 2020 75.30 75.40 74.43 75.02 5,684,671 +0.27(+0.37%)
Aug 11, 2020 74.05 75.67 73.80 74.74 10,819,965 +1.45(+1.98%)
Aug 10, 2020 71.73 73.48 71.73 73.30 6,979,860 +1.59(+2.22%)
Aug 07, 2020 71.41 71.84 71.16 71.71 6,943,421 +0.12(+0.17%)
Aug 06, 2020 71.15 71.83 70.90 71.58 7,149,779 +0.27(+0.38%)
Aug 05, 2020 70.90 71.51 70.88 71.31 8,303,237 +0.61(+0.87%)
Aug 04, 2020 70.92 71.04 70.35 70.70 13,594,285 -0.35(-0.49%)
Aug 03, 2020 71.97 72.08 70.99 71.05 7,588,697 -0.97(-1.35%)
Jul 31, 2020 71.74 72.02 71.03 72.01 7,890,437 -0.10(-0.14%)
Jul 30, 2020 72.11 72.44 70.95 72.12 8,379,866 -0.73(-1.01%)
Jul 29, 2020 72.98 73.86 72.36 72.85 16,215,752 +2.62(+3.72%)
Jul 28, 2020 71.80 71.88 70.16 70.24 13,006,891 -1.71(-2.38%)
Jul 27, 2020 71.41 72.18 71.08 71.95 7,192,910 +0.64(+0.90%)
Jul 24, 2020 70.84 71.51 70.68 71.31 6,029,012 +0.40(+0.56%)
Jul 23, 2020 72.34 72.52 70.48 70.91 8,281,177 -1.77(-2.43%)
Jul 22, 2020 71.06 72.76 70.69 72.68 9,788,721 +1.69(+2.39%)
Jul 21, 2020 71.31 72.27 70.83 70.99 11,305,285 +0.45(+0.64%)
Jul 20, 2020 69.78 70.78 69.29 70.54 9,384,660 +0.75(+1.08%)
Jul 17, 2020 70.04 70.15 68.89 69.78 6,469,182 -0.22(-0.31%)
Jul 16, 2020 70.48 70.71 69.33 70.00 7,066,524 -1.15(-1.61%)
Jul 15, 2020 70.07 71.33 69.60 71.15 10,946,157 +2.71(+3.96%)
Jul 14, 2020 67.75 68.66 67.58 68.44 9,325,057 +0.08(+0.11%)
Jul 13, 2020 70.16 70.42 68.21 68.36 10,055,491 -1.54(-2.21%)
Jul 10, 2020 68.69 70.16 68.45 69.91 7,995,856 +0.68(+0.98%)
Jul 09, 2020 69.38 69.84 67.69 69.23 10,219,928 -0.59(-0.85%)
Jul 08, 2020 69.70 70.10 69.00 69.82 7,805,843 -0.05(-0.07%)
Jul 07, 2020 70.70 70.79 69.63 69.87 7,984,985 -1.12(-1.58%)
Jul 06, 2020 70.51 71.03 69.78 70.99 7,685,406 +1.56(+2.25%)
Jul 02, 2020 70.61 70.66 69.30 69.43 6,954,623 -0.24(-0.34%)
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.