Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 75.05 76.30 74.89 75.56 9,514,597 +0.60(+0.81%)
Sep 29, 2020 75.15 75.29 74.46 74.96 6,387,231 -0.34(-0.45%)
Sep 28, 2020 75.30 76.09 74.94 75.29 7,308,760 +0.91(+1.22%)
Sep 25, 2020 74.19 74.93 73.72 74.39 11,516,997 +0.28(+0.37%)
Sep 24, 2020 74.73 75.05 73.60 74.11 11,565,565 -1.06(-1.41%)
Sep 23, 2020 76.78 77.01 75.16 75.17 7,243,855 -1.26(-1.65%)
Sep 22, 2020 76.69 76.74 75.86 76.43 6,150,516 -0.42(-0.55%)
Sep 21, 2020 76.90 77.15 75.20 76.86 8,494,448 -0.88(-1.13%)
Sep 18, 2020 77.20 78.07 76.66 77.74 11,680,209 +0.41(+0.54%)
Sep 17, 2020 77.04 78.34 76.93 77.32 6,493,496 -0.13(-0.17%)
Sep 16, 2020 78.52 78.74 77.37 77.45 7,309,469 -0.97(-1.24%)
Sep 15, 2020 78.85 79.35 78.19 78.43 4,463,236 +0.36(+0.46%)
Sep 14, 2020 77.68 78.73 77.18 78.06 6,042,167 +0.68(+0.88%)
Sep 11, 2020 77.48 77.93 76.81 77.38 9,720,505 +0.04(+0.06%)
Sep 10, 2020 78.56 78.86 77.19 77.34 12,058,319 -1.71(-2.16%)
Sep 09, 2020 78.38 79.74 78.08 79.05 6,228,588 +1.22(+1.56%)
Sep 08, 2020 78.84 79.25 77.17 77.83 9,926,258 -1.42(-1.80%)
Sep 04, 2020 79.44 80.34 78.14 79.25 10,948,189 +0.00(+0.00%)
Sep 03, 2020 80.99 81.36 78.58 79.25 10,333,876 -1.79(-2.21%)
Sep 02, 2020 79.43 81.30 79.28 81.05 10,593,541 +1.48(+1.85%)
Sep 01, 2020 82.52 82.75 78.75 79.57 18,297,962 -3.05(-3.69%)
Aug 31, 2020 81.20 82.83 81.10 82.62 11,512,353 +1.38(+1.70%)
Aug 28, 2020 81.54 81.65 80.69 81.24 5,724,824 -0.11(-0.14%)
Aug 27, 2020 81.38 82.01 80.81 81.35 6,110,170 -0.04(-0.05%)
Aug 26, 2020 80.66 81.45 80.18 81.39 6,587,149 +0.25(+0.31%)
Aug 25, 2020 81.27 81.77 81.01 81.14 7,775,684 -0.39(-0.48%)
Aug 24, 2020 81.87 82.16 81.25 81.53 4,756,033 -0.30(-0.37%)
Aug 21, 2020 82.13 82.23 81.37 81.83 6,107,584 -0.29(-0.36%)
Aug 20, 2020 82.38 82.84 81.68 82.13 7,880,092 -0.78(-0.94%)
Aug 19, 2020 83.78 84.04 82.69 82.90 8,891,483 +0.39(+0.47%)
Aug 18, 2020 83.35 83.42 82.08 82.52 5,276,558 -0.60(-0.73%)
Aug 17, 2020 82.20 83.90 82.18 83.12 8,405,355 +1.10(+1.35%)
Aug 14, 2020 82.28 82.53 81.56 82.02 6,362,023 +0.34(+0.41%)
Aug 13, 2020 82.08 82.39 81.10 81.68 6,959,979 -0.72(-0.87%)
Aug 12, 2020 80.62 82.46 80.51 82.39 8,932,398 +2.45(+3.06%)
Aug 11, 2020 79.63 80.48 79.48 79.94 8,355,257 +0.25(+0.31%)
Aug 10, 2020 79.91 80.81 79.50 79.69 8,837,097 -0.47(-0.58%)
Aug 07, 2020 79.96 80.23 79.54 80.16 6,059,015 +0.30(+0.38%)
Aug 06, 2020 80.51 80.79 79.18 79.86 8,424,367 -0.59(-0.73%)
Aug 05, 2020 81.50 81.78 80.34 80.45 8,035,863 -0.90(-1.10%)
Aug 04, 2020 82.75 82.84 81.14 81.34 9,115,619 -1.42(-1.72%)
Aug 03, 2020 82.12 83.83 82.01 82.77 8,021,585 +0.89(+1.09%)
Jul 31, 2020 82.42 83.90 80.70 81.88 16,940,550 -0.97(-1.18%)
Jul 30, 2020 83.08 83.46 82.30 82.85 7,420,752 -0.84(-1.00%)
Jul 29, 2020 83.57 84.03 83.37 83.69 6,388,965 +0.26(+0.31%)
Jul 28, 2020 83.68 84.22 83.21 83.43 6,887,612 -0.39(-0.46%)
Jul 27, 2020 83.12 84.45 83.04 83.82 5,830,236 +0.04(+0.05%)
Jul 24, 2020 84.59 84.71 83.21 83.78 5,992,130 -0.79(-0.94%)
Jul 23, 2020 84.75 85.34 84.07 84.57 5,942,668 +0.28(+0.34%)
Jul 22, 2020 84.37 84.78 83.62 84.28 5,146,199 +0.26(+0.31%)
Jul 21, 2020 86.10 86.10 83.83 84.03 9,551,401 -1.85(-2.15%)
Jul 20, 2020 86.92 87.35 85.63 85.87 5,590,976 -1.11(-1.28%)
Jul 17, 2020 86.52 87.37 86.20 86.98 7,993,796 +0.79(+0.91%)
Jul 16, 2020 86.00 86.47 85.24 86.20 4,949,151 -0.48(-0.56%)
Jul 15, 2020 86.27 86.68 85.25 86.68 6,562,423 +1.39(+1.63%)
Jul 14, 2020 83.65 85.49 82.77 85.29 7,837,961 +1.89(+2.27%)
Jul 13, 2020 82.98 84.85 82.60 83.40 9,978,608 +0.88(+1.06%)
Jul 10, 2020 83.57 83.80 82.13 82.53 7,277,427 -0.95(-1.13%)
Jul 09, 2020 84.44 85.04 82.51 83.47 6,823,250 -1.14(-1.35%)
Jul 08, 2020 85.01 85.71 83.99 84.61 7,221,308 -0.06(-0.07%)
Jul 07, 2020 84.10 85.82 84.00 84.67 7,444,604 +0.29(+0.34%)
Jul 06, 2020 84.92 85.06 83.48 84.38 8,257,694 +0.11(+0.13%)
Jul 02, 2020 84.76 85.22 83.40 84.27 7,226,153 -0.22(-0.26%)
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.