Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.08 86.27 84.40 85.52 2,198,243 -0.38(-0.44%)
Jul 30, 2020 83.41 86.45 83.12 85.89 2,599,272 +1.66(+1.97%)
Jul 29, 2020 83.82 84.91 83.52 84.24 1,625,254 +0.78(+0.94%)
Jul 28, 2020 84.01 84.83 83.34 83.46 1,717,774 -0.63(-0.75%)
Jul 27, 2020 83.18 84.41 82.73 84.08 2,655,508 +0.80(+0.96%)
Jul 24, 2020 82.28 83.93 82.05 83.28 2,485,426 +0.78(+0.95%)
Jul 23, 2020 83.40 84.61 82.42 82.50 3,332,608 -1.10(-1.31%)
Jul 22, 2020 81.98 85.37 81.86 83.60 9,310,716 +6.08(+7.84%)
Jul 21, 2020 76.09 78.25 76.09 77.52 2,531,402 +1.63(+2.15%)
Jul 20, 2020 75.30 76.41 74.26 75.89 2,563,146 +0.36(+0.48%)
Jul 17, 2020 76.28 76.28 75.07 75.53 1,502,645 -0.33(-0.44%)
Jul 16, 2020 75.76 77.03 75.44 75.86 1,705,996 -0.06(-0.08%)
Jul 15, 2020 76.38 76.41 74.73 75.92 2,340,954 +1.31(+1.76%)
Jul 14, 2020 73.50 74.77 72.49 74.61 2,177,070 +1.11(+1.51%)
Jul 13, 2020 73.60 75.85 73.33 73.50 2,181,892 +0.60(+0.82%)
Jul 10, 2020 73.02 73.60 72.54 72.90 1,966,144 -0.04(-0.06%)
Jul 09, 2020 74.83 74.83 72.19 72.95 2,368,981 -1.91(-2.56%)
Jul 08, 2020 73.48 74.89 73.40 74.86 2,397,150 +1.37(+1.86%)
Jul 07, 2020 74.68 75.16 73.32 73.49 2,620,854 -1.81(-2.41%)
Jul 06, 2020 76.42 77.05 74.77 75.31 2,387,416 +0.21(+0.29%)
Jul 02, 2020 76.38 76.65 74.91 75.09 2,899,547 +0.09(+0.11%)
Jul 01, 2020 75.07 75.67 74.14 75.01 2,654,196 +0.07(+0.09%)
Jun 30, 2020 73.85 75.75 73.53 74.94 3,638,111 +0.81(+1.09%)
Jun 29, 2020 73.49 74.52 72.80 74.13 3,449,347 +1.31(+1.80%)
Jun 26, 2020 72.87 74.73 72.71 72.82 6,263,293 +0.08(+0.11%)
Jun 25, 2020 71.57 72.86 71.13 72.74 2,512,364 +0.76(+1.06%)
Jun 24, 2020 72.82 74.36 71.61 71.97 4,664,879 -1.73(-2.35%)
Jun 23, 2020 73.74 74.37 72.63 73.71 3,099,912 +0.91(+1.25%)
Jun 22, 2020 69.36 72.97 69.01 72.80 3,622,340 +3.07(+4.41%)
Jun 19, 2020 71.99 72.01 69.15 69.73 5,751,581 -0.94(-1.34%)
Jun 18, 2020 70.82 72.00 69.94 70.67 2,661,869 -0.81(-1.13%)
Jun 17, 2020 71.67 72.41 70.55 71.48 2,649,825 -0.20(-0.28%)
Jun 16, 2020 70.89 72.24 69.06 71.67 4,413,926 +2.97(+4.32%)
Jun 15, 2020 64.86 69.54 64.60 68.70 2,830,958 +1.93(+2.89%)
Jun 12, 2020 68.18 68.42 64.98 66.77 2,955,680 +0.44(+0.66%)
Jun 11, 2020 68.22 68.22 65.75 66.33 3,008,419 -3.82(-5.45%)
Jun 10, 2020 70.57 70.69 68.74 70.15 3,333,218 +0.54(+0.78%)
Jun 09, 2020 70.17 70.39 69.02 69.61 2,405,329 -1.76(-2.46%)
Jun 08, 2020 71.47 72.38 70.78 71.37 2,279,921 +0.98(+1.39%)
Jun 05, 2020 70.64 71.30 69.85 70.39 3,407,553 +2.23(+3.27%)
Jun 04, 2020 69.65 70.20 67.53 68.16 3,008,708 -1.96(-2.80%)
Jun 03, 2020 69.60 70.31 69.10 70.13 2,696,237 +1.44(+2.10%)
Jun 02, 2020 66.07 68.70 66.00 68.68 3,256,805 +2.58(+3.91%)
Jun 01, 2020 65.69 66.52 64.88 66.10 2,638,431 -0.50(-0.76%)
May 29, 2020 65.08 67.13 64.42 66.60 4,948,650 +1.42(+2.17%)
May 28, 2020 68.39 68.39 64.98 65.19 3,696,597 -2.26(-3.35%)
May 27, 2020 69.37 69.37 66.82 67.45 3,393,474 -0.33(-0.49%)
May 26, 2020 68.03 69.22 67.63 67.78 3,462,602 +2.17(+3.32%)
May 22, 2020 67.37 67.37 64.67 65.61 5,495,959 -0.90(-1.36%)
May 21, 2020 67.81 69.86 65.57 66.51 7,468,296 -3.04(-4.37%)
May 20, 2020 73.12 73.20 68.87 69.55 4,875,228 -1.65(-2.32%)
May 19, 2020 73.59 73.84 71.09 71.20 3,737,566 -3.14(-4.22%)
May 18, 2020 70.26 74.79 70.21 74.34 5,805,257 +7.29(+10.88%)
May 15, 2020 64.93 68.08 64.69 67.05 6,022,868 +1.21(+1.84%)
May 14, 2020 63.34 66.29 62.76 65.84 2,936,419 +1.84(+2.88%)
May 13, 2020 65.14 66.01 63.27 63.99 2,072,275 -1.72(-2.62%)
May 12, 2020 67.29 67.88 65.65 65.72 1,790,510 -0.83(-1.24%)
May 11, 2020 66.34 67.64 65.72 66.54 1,954,143 -0.52(-0.78%)
May 08, 2020 65.46 67.27 65.44 67.06 1,688,358 +2.03(+3.12%)
May 07, 2020 64.26 65.75 64.14 65.03 2,030,925 +1.93(+3.05%)
May 06, 2020 64.17 65.00 62.89 63.11 2,244,813 -0.65(-1.02%)
May 05, 2020 64.97 65.71 63.66 63.75 2,370,626 +0.33(+0.52%)
May 04, 2020 60.64 63.61 60.31 63.42 3,066,118 +1.79(+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.