Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 87.03 87.21 85.33 86.45 2,174,402 -0.38(-0.44%)
Jul 30, 2020 84.33 87.40 84.03 86.84 2,571,082 +1.68(+1.97%)
Jul 29, 2020 84.74 85.84 84.43 85.16 1,607,628 +0.79(+0.94%)
Jul 28, 2020 84.94 85.76 84.26 84.37 1,699,144 -0.63(-0.75%)
Jul 27, 2020 84.09 85.34 83.63 85.00 2,626,708 +0.81(+0.96%)
Jul 24, 2020 83.18 84.85 82.95 84.20 2,458,471 +0.79(+0.95%)
Jul 23, 2020 84.31 85.53 83.32 83.41 3,296,465 -1.11(-1.31%)
Jul 22, 2020 82.88 86.31 82.76 84.52 9,209,738 +6.15(+7.84%)
Jul 21, 2020 76.92 79.11 76.92 78.37 2,503,948 +1.65(+2.15%)
Jul 20, 2020 76.12 77.24 75.07 76.72 2,535,348 +0.36(+0.48%)
Jul 17, 2020 77.11 77.11 75.90 76.36 1,486,348 -0.34(-0.44%)
Jul 16, 2020 76.59 77.88 76.26 76.70 1,687,494 -0.06(-0.08%)
Jul 15, 2020 77.22 77.24 75.55 76.76 2,315,566 +1.33(+1.76%)
Jul 14, 2020 74.31 75.59 73.28 75.43 2,153,459 +1.12(+1.51%)
Jul 13, 2020 74.40 76.68 74.14 74.31 2,158,229 +0.61(+0.82%)
Jul 10, 2020 73.82 74.41 73.34 73.70 1,944,820 -0.04(-0.06%)
Jul 09, 2020 75.66 75.66 72.98 73.75 2,343,288 -1.94(-2.56%)
Jul 08, 2020 74.28 75.72 74.21 75.68 2,371,152 +1.38(+1.86%)
Jul 07, 2020 75.50 75.98 74.13 74.30 2,592,430 -1.83(-2.41%)
Jul 06, 2020 77.26 77.89 75.59 76.13 2,361,523 +0.22(+0.29%)
Jul 02, 2020 77.22 77.49 75.73 75.92 2,868,101 +0.09(+0.11%)
Jul 01, 2020 75.89 76.50 74.95 75.83 2,625,410 +0.07(+0.09%)
Jun 30, 2020 74.66 76.58 74.34 75.76 3,598,654 +0.82(+1.09%)
Jun 29, 2020 74.30 75.33 73.60 74.94 3,411,937 +1.33(+1.80%)
Jun 26, 2020 73.67 75.55 73.51 73.61 6,195,365 +0.08(+0.11%)
Jun 25, 2020 72.36 73.66 71.91 73.54 2,485,116 +0.77(+1.06%)
Jun 24, 2020 73.61 75.18 72.39 72.76 4,614,287 -1.75(-2.35%)
Jun 23, 2020 74.55 75.18 73.42 74.52 3,066,292 +0.92(+1.25%)
Jun 22, 2020 70.13 73.77 69.77 73.60 3,583,055 +3.11(+4.41%)
Jun 19, 2020 72.78 72.80 69.91 70.49 5,689,203 -0.95(-1.34%)
Jun 18, 2020 71.59 72.79 70.71 71.44 2,633,000 -0.82(-1.13%)
Jun 17, 2020 72.46 73.21 71.32 72.26 2,621,087 -0.20(-0.28%)
Jun 16, 2020 71.67 73.03 69.81 72.46 4,366,055 +3.00(+4.32%)
Jun 15, 2020 65.57 70.30 65.31 69.46 2,800,255 +1.95(+2.89%)
Jun 12, 2020 68.93 69.17 65.69 67.50 2,923,624 +0.44(+0.66%)
Jun 11, 2020 68.97 68.97 66.47 67.06 2,975,792 -3.86(-5.45%)
Jun 10, 2020 71.34 71.46 69.49 70.92 3,297,068 +0.55(+0.78%)
Jun 09, 2020 70.94 71.16 69.77 70.38 2,379,243 -1.78(-2.46%)
Jun 08, 2020 72.26 73.17 71.56 72.15 2,255,194 +0.99(+1.39%)
Jun 05, 2020 71.41 72.08 70.62 71.16 3,370,597 +2.25(+3.27%)
Jun 04, 2020 70.41 70.97 68.27 68.91 2,976,077 -1.98(-2.80%)
Jun 03, 2020 70.36 71.08 69.86 70.89 2,666,995 +1.46(+2.10%)
Jun 02, 2020 66.80 69.45 66.72 69.44 3,221,484 +2.61(+3.91%)
Jun 01, 2020 66.41 67.25 65.59 66.82 2,609,816 -0.51(-0.76%)
May 29, 2020 65.80 67.87 65.13 67.33 4,894,980 +1.43(+2.17%)
May 28, 2020 69.14 69.14 65.69 65.90 3,656,506 -2.29(-3.35%)
May 27, 2020 70.14 70.14 67.55 68.19 3,356,671 -0.34(-0.49%)
May 26, 2020 68.77 69.98 68.38 68.52 3,425,049 +2.20(+3.32%)
May 22, 2020 68.11 68.11 65.38 66.32 5,436,354 -0.91(-1.36%)
May 21, 2020 68.55 70.63 66.29 67.24 7,387,300 -3.07(-4.37%)
May 20, 2020 73.92 74.01 69.63 70.31 4,822,355 -1.67(-2.32%)
May 19, 2020 74.39 74.64 71.87 71.98 3,697,031 -3.17(-4.22%)
May 18, 2020 71.03 75.61 70.98 75.15 5,742,297 +7.37(+10.88%)
May 15, 2020 65.64 68.82 65.40 67.78 5,957,548 +1.22(+1.84%)
May 14, 2020 64.04 67.01 63.45 66.56 2,904,573 +1.86(+2.88%)
May 13, 2020 65.85 66.73 63.96 64.69 2,049,800 -1.74(-2.62%)
May 12, 2020 68.03 68.63 66.37 66.44 1,771,091 -0.84(-1.24%)
May 11, 2020 67.07 68.39 66.44 67.27 1,932,950 -0.53(-0.78%)
May 08, 2020 66.18 68.01 66.16 67.80 1,670,048 +2.05(+3.12%)
May 07, 2020 64.96 66.47 64.84 65.75 2,008,899 +1.95(+3.05%)
May 06, 2020 64.88 65.71 63.58 63.80 2,220,468 -0.66(-1.02%)
May 05, 2020 65.69 66.43 64.36 64.45 2,344,916 +0.34(+0.52%)
May 04, 2020 61.31 64.31 60.97 64.12 3,032,865 +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.