Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 70.66 72.02 70.20 71.44 5,037,860 +0.99(+1.40%)
May 29, 2020 69.16 70.67 68.34 70.45 11,685,403 +1.72(+2.51%)
May 28, 2020 68.51 70.21 67.92 68.73 8,071,347 +0.07(+0.10%)
May 27, 2020 67.82 68.84 65.17 68.66 13,504,786 +0.15(+0.21%)
May 26, 2020 71.81 71.93 68.13 68.51 11,879,607 -3.01(-4.21%)
May 22, 2020 71.46 71.60 70.67 71.53 5,273,399 +0.53(+0.74%)
May 21, 2020 72.78 72.91 70.90 71.00 9,728,999 -1.21(-1.68%)
May 20, 2020 71.98 72.96 71.68 72.21 6,364,702 +0.73(+1.03%)
May 19, 2020 71.35 72.86 71.17 71.48 5,629,235 +0.15(+0.21%)
May 18, 2020 72.29 73.09 70.91 71.33 8,677,001 -1.02(-1.41%)
May 15, 2020 71.08 72.43 70.75 72.35 5,981,247 +0.94(+1.32%)
May 14, 2020 71.57 72.33 70.09 71.41 6,895,662 -0.69(-0.96%)
May 13, 2020 70.97 73.42 70.44 72.10 8,998,059 +1.39(+1.97%)
May 12, 2020 73.66 73.89 70.42 70.71 9,112,052 -3.14(-4.25%)
May 11, 2020 71.51 74.36 71.06 73.86 9,485,976 +2.27(+3.17%)
May 08, 2020 71.62 72.43 70.97 71.59 6,221,453 +0.04(+0.05%)
May 07, 2020 70.77 72.07 69.61 71.55 8,839,985 +0.23(+0.32%)
May 06, 2020 72.43 73.20 69.52 71.32 22,178,870 +4.25(+6.33%)
May 05, 2020 66.23 68.15 65.55 67.07 15,781,626 +1.79(+2.74%)
May 04, 2020 63.94 65.47 63.84 65.28 7,938,743 +1.94(+3.06%)
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.