Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.96 87.14 85.26 86.38 2,176,174 -0.38(-0.44%)
Jul 30, 2020 84.26 87.33 83.96 86.77 2,573,177 +1.67(+1.97%)
Jul 29, 2020 84.67 85.77 84.36 85.09 1,608,938 +0.79(+0.94%)
Jul 28, 2020 84.87 85.69 84.19 84.30 1,700,528 -0.63(-0.75%)
Jul 27, 2020 84.02 85.27 83.56 84.94 2,628,848 +0.81(+0.96%)
Jul 24, 2020 83.11 84.78 82.88 84.13 2,460,473 +0.79(+0.95%)
Jul 23, 2020 84.24 85.46 83.25 83.34 3,299,150 -1.11(-1.31%)
Jul 22, 2020 82.81 86.24 82.69 84.45 9,217,240 +6.14(+7.84%)
Jul 21, 2020 76.86 79.05 76.86 78.31 2,505,988 +1.65(+2.15%)
Jul 20, 2020 76.06 77.18 75.01 76.66 2,537,413 +0.36(+0.48%)
Jul 17, 2020 77.05 77.05 75.84 76.30 1,487,559 -0.34(-0.44%)
Jul 16, 2020 76.53 77.81 76.20 76.63 1,688,869 -0.06(-0.08%)
Jul 15, 2020 77.15 77.18 75.49 76.69 2,317,452 +1.33(+1.76%)
Jul 14, 2020 74.25 75.53 73.23 75.37 2,155,213 +1.12(+1.51%)
Jul 13, 2020 74.34 76.62 74.08 74.25 2,159,987 +0.61(+0.82%)
Jul 10, 2020 73.76 74.35 73.28 73.64 1,946,405 -0.04(-0.06%)
Jul 09, 2020 75.59 75.59 72.92 73.69 2,345,197 -1.93(-2.56%)
Jul 08, 2020 74.22 75.65 74.14 75.62 2,373,084 +1.38(+1.86%)
Jul 07, 2020 75.44 75.92 74.07 74.24 2,594,542 -1.83(-2.41%)
Jul 06, 2020 77.20 77.83 75.52 76.07 2,363,447 +0.22(+0.29%)
Jul 02, 2020 77.15 77.42 75.67 75.85 2,870,437 +0.09(+0.11%)
Jul 01, 2020 75.83 76.43 74.89 75.77 2,627,549 +0.07(+0.09%)
Jun 30, 2020 74.60 76.52 74.27 75.70 3,601,586 +0.82(+1.09%)
Jun 29, 2020 74.24 75.27 73.54 74.88 3,414,717 +1.33(+1.80%)
Jun 26, 2020 73.61 75.49 73.45 73.56 6,200,412 +0.08(+0.11%)
Jun 25, 2020 72.30 73.60 71.85 73.48 2,487,141 +0.77(+1.06%)
Jun 24, 2020 73.56 75.12 72.33 72.70 4,618,046 -1.75(-2.35%)
Jun 23, 2020 74.49 75.12 73.36 74.46 3,068,790 +0.92(+1.25%)
Jun 22, 2020 70.07 73.71 69.71 73.54 3,585,974 +3.11(+4.41%)
Jun 19, 2020 72.72 72.74 69.85 70.43 5,693,837 -0.95(-1.34%)
Jun 18, 2020 71.53 72.73 70.65 71.39 2,635,145 -0.82(-1.13%)
Jun 17, 2020 72.40 73.15 71.27 72.20 2,623,222 -0.20(-0.28%)
Jun 16, 2020 71.61 72.97 69.76 72.40 4,369,612 +3.00(+4.32%)
Jun 15, 2020 65.51 70.24 65.25 69.40 2,802,536 +1.95(+2.89%)
Jun 12, 2020 68.87 69.11 65.64 67.45 2,926,006 +0.44(+0.66%)
Jun 11, 2020 68.91 68.91 66.42 67.01 2,978,216 -3.86(-5.45%)
Jun 10, 2020 71.28 71.40 69.43 70.87 3,299,754 +0.55(+0.78%)
Jun 09, 2020 70.88 71.10 69.72 70.32 2,381,181 -1.77(-2.46%)
Jun 08, 2020 72.20 73.11 71.50 72.09 2,257,031 +0.99(+1.39%)
Jun 05, 2020 71.35 72.03 70.56 71.10 3,373,343 +2.25(+3.27%)
Jun 04, 2020 70.35 70.91 68.21 68.86 2,978,502 -1.98(-2.80%)
Jun 03, 2020 70.30 71.03 69.80 70.84 2,669,168 +1.46(+2.10%)
Jun 02, 2020 66.74 69.40 66.67 69.38 3,224,108 +2.61(+3.91%)
Jun 01, 2020 66.36 67.19 65.54 66.77 2,611,942 -0.51(-0.76%)
May 29, 2020 65.74 67.81 65.07 67.28 4,898,968 +1.43(+2.17%)
May 28, 2020 69.09 69.09 65.64 65.85 3,659,485 -2.28(-3.35%)
May 27, 2020 70.08 70.08 67.49 68.13 3,359,405 -0.34(-0.49%)
May 26, 2020 68.72 69.92 68.32 68.47 3,427,839 +2.20(+3.32%)
May 22, 2020 68.05 68.05 65.32 66.27 5,440,782 -0.91(-1.36%)
May 21, 2020 68.49 70.57 66.24 67.18 7,393,318 -3.07(-4.37%)
May 20, 2020 73.86 73.95 69.57 70.25 4,826,283 -1.67(-2.32%)
May 19, 2020 74.33 74.58 71.81 71.92 3,700,043 -3.17(-4.22%)
May 18, 2020 70.97 75.55 70.92 75.09 5,746,975 +7.37(+10.88%)
May 15, 2020 65.59 68.77 65.35 67.73 5,962,401 +1.22(+1.84%)
May 14, 2020 63.99 66.96 63.40 66.50 2,906,939 +1.86(+2.88%)
May 13, 2020 65.80 66.68 63.91 64.64 2,051,470 -1.74(-2.62%)
May 12, 2020 67.98 68.57 66.31 66.38 1,772,534 -0.84(-1.24%)
May 11, 2020 67.01 68.33 66.38 67.22 1,934,525 -0.53(-0.78%)
May 08, 2020 66.12 67.95 66.11 67.74 1,671,408 +2.05(+3.12%)
May 07, 2020 64.91 66.42 64.79 65.69 2,010,536 +1.95(+3.05%)
May 06, 2020 64.82 65.66 63.53 63.75 2,222,276 -0.65(-1.02%)
May 05, 2020 65.63 66.37 64.31 64.40 2,346,827 +0.34(+0.52%)
May 04, 2020 61.26 64.25 60.92 64.06 3,035,335 +1.81(+2.91%)
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.