Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.37 84.07 80.08 80.81 99,922,000 +2.96(+3.80%)
Oct 29, 2020 75.85 79.44 75.83 77.84 55,168,280 +2.30(+3.05%)
Oct 28, 2020 77.50 77.69 75.42 75.54 45,151,220 -4.40(-5.51%)
Oct 27, 2020 79.45 80.10 78.85 79.94 25,881,740 +0.73(+0.92%)
Oct 26, 2020 80.75 81.48 78.39 79.21 35,810,820 -2.43(-2.98%)
Oct 23, 2020 80.75 81.71 80.60 81.65 30,548,000 +1.32(+1.64%)
Oct 22, 2020 79.25 80.67 78.87 80.33 30,514,020 +1.03(+1.30%)
Oct 21, 2020 78.49 80.76 78.36 79.30 60,303,180 +1.75(+2.25%)
Oct 20, 2020 76.16 78.69 76.03 77.55 41,701,220 +1.06(+1.38%)
Oct 19, 2020 78.80 79.20 76.15 76.50 29,724,780 -1.89(-2.41%)
Oct 16, 2020 78.09 78.89 77.88 78.39 34,206,000 +0.61(+0.79%)
Oct 15, 2020 77.22 78.57 77.06 77.77 31,213,260 -0.40(-0.51%)
Oct 14, 2020 78.73 79.19 77.30 78.17 33,182,420 -0.18(-0.23%)
Oct 13, 2020 78.85 79.26 77.93 78.35 39,067,640 +0.12(+0.16%)
Oct 12, 2020 76.90 79.42 76.47 78.23 55,336,480 +2.71(+3.58%)
Oct 09, 2020 74.64 75.59 74.35 75.52 32,966,000 +1.35(+1.82%)
Oct 08, 2020 73.27 74.40 73.27 74.17 26,072,260 +1.21(+1.66%)
Oct 07, 2020 72.97 73.45 71.66 72.96 36,088,540 +0.41(+0.56%)
Oct 06, 2020 73.78 74.23 72.25 72.55 26,081,640 -1.59(-2.15%)
Oct 05, 2020 73.13 74.23 73.00 74.14 21,594,560 +1.36(+1.87%)
Oct 02, 2020 72.98 73.95 72.37 72.78 31,222,000 -1.61(-2.17%)
Oct 01, 2020 74.18 74.75 73.84 74.39 32,876,980 +1.11(+1.52%)
Sep 30, 2020 73.05 74.31 72.79 73.28 40,917,860 -0.02(-0.03%)
Sep 29, 2020 73.20 73.60 72.70 73.30 31,819,900 +0.37(+0.50%)
Sep 28, 2020 73.60 73.65 72.31 72.93 30,769,080 +0.98(+1.36%)
Sep 25, 2020 71.25 72.30 70.38 71.95 30,332,000 +0.81(+1.14%)
Sep 24, 2020 70.13 71.90 70.11 71.14 34,548,300 +0.67(+0.96%)
Sep 23, 2020 72.60 72.65 70.13 70.47 37,708,980 -2.52(-3.45%)
Sep 22, 2020 72.52 73.20 71.47 72.99 33,928,220 +1.48(+2.08%)
Sep 21, 2020 71.58 72.00 70.13 71.51 56,887,060 -1.05(-1.44%)
Sep 18, 2020 74.42 74.76 71.58 72.55 63,054,000 -1.80(-2.42%)
Sep 17, 2020 74.29 74.93 73.12 74.35 40,001,960 -1.25(-1.66%)
Sep 16, 2020 77.12 77.72 75.58 75.60 22,130,520 -1.15(-1.50%)
Sep 15, 2020 76.39 77.55 76.11 76.76 22,989,560 +1.31(+1.74%)
Sep 14, 2020 76.58 77.85 75.26 75.44 42,647,800 -0.35(-0.46%)
Sep 11, 2020 76.41 76.93 74.65 75.79 30,706,000 -0.51(-0.67%)
Sep 10, 2020 77.51 78.68 76.00 76.30 33,016,420 -1.06(-1.37%)
Sep 09, 2020 77.44 77.94 76.26 77.36 39,227,340 +1.18(+1.55%)
Sep 08, 2020 75.90 77.78 75.83 76.18 54,018,520 -2.88(-3.64%)
Sep 04, 2020 80.45 81.75 76.90 79.06 55,850,000 -2.41(-2.96%)
Sep 03, 2020 84.98 85.00 80.39 81.48 63,683,180 -4.39(-5.12%)
Sep 02, 2020 83.40 86.31 83.01 85.87 49,487,600 +3.12(+3.76%)
Sep 01, 2020 81.61 82.96 81.48 82.75 22,664,540 +1.28(+1.57%)
Aug 31, 2020 82.18 82.22 81.27 81.48 26,410,800 -0.50(-0.60%)
Aug 28, 2020 81.47 82.07 81.28 81.97 22,422,000 +0.55(+0.67%)
Aug 27, 2020 82.33 82.40 80.94 81.43 31,343,520 -0.78(-0.95%)
Aug 26, 2020 80.31 82.64 80.05 82.21 52,168,240 +1.91(+2.38%)
Aug 25, 2020 79.00 80.44 78.89 80.29 25,140,940 +1.04(+1.31%)
Aug 24, 2020 79.62 80.44 78.75 79.26 25,629,060 +0.48(+0.61%)
Aug 21, 2020 78.59 79.59 78.12 78.78 34,844,000 -0.03(-0.04%)
Aug 20, 2020 77.00 79.01 76.72 78.81 26,362,100 +1.58(+2.05%)
Aug 19, 2020 77.62 78.44 77.00 77.23 30,460,480 -0.56(-0.72%)
Aug 18, 2020 76.31 77.87 76.08 77.79 28,370,040 +1.98(+2.61%)
Aug 17, 2020 75.80 76.19 75.25 75.81 19,992,360 +0.58(+0.77%)
Aug 14, 2020 75.68 75.99 74.95 75.23 21,940,000 -0.60(-0.79%)
Aug 13, 2020 75.41 76.85 75.41 75.83 22,388,940 +0.47(+0.62%)
Aug 12, 2020 74.36 75.58 74.25 75.36 22,513,440 +1.33(+1.80%)
Aug 11, 2020 74.70 75.52 73.91 74.03 31,082,340 -0.81(-1.09%)
Aug 10, 2020 74.54 75.36 73.87 74.84 20,540,540 -0.08(-0.10%)
Aug 07, 2020 75.45 76.00 74.31 74.92 27,724,000 -0.33(-0.44%)
Aug 06, 2020 73.81 75.31 73.59 75.25 33,300,680 +1.29(+1.75%)
Aug 05, 2020 73.84 74.50 73.56 73.95 29,148,220 +0.29(+0.39%)
Aug 04, 2020 74.34 74.66 73.20 73.67 37,193,520 -0.47(-0.64%)
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.