Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.25 77.36 73.32 73.53 551,292 -4.15(-5.34%)
Aug 28, 2020 77.87 78.50 76.74 77.68 309,159 +0.37(+0.47%)
Aug 27, 2020 77.30 77.89 76.11 77.31 361,840 +0.06(+0.07%)
Aug 26, 2020 80.01 80.50 76.78 77.26 409,778 -2.66(-3.33%)
Aug 25, 2020 80.56 81.67 76.18 79.92 1,018,421 -1.66(-2.03%)
Aug 24, 2020 81.93 81.93 80.93 81.57 304,327 +1.20(+1.49%)
Aug 21, 2020 81.15 81.72 79.92 80.37 261,033 -1.36(-1.66%)
Aug 20, 2020 81.34 82.44 80.89 81.73 246,996 +0.43(+0.53%)
Aug 19, 2020 82.47 82.47 81.26 81.30 168,529 -1.10(-1.33%)
Aug 18, 2020 82.55 82.83 81.39 82.40 243,892 -0.07(-0.09%)
Aug 17, 2020 80.27 82.82 80.07 82.47 228,189 +2.31(+2.88%)
Aug 14, 2020 81.08 81.55 79.83 80.16 451,461 -0.90(-1.11%)
Aug 13, 2020 78.31 81.55 78.31 81.06 698,765 +2.82(+3.61%)
Aug 12, 2020 77.43 78.71 77.20 78.24 338,518 +0.99(+1.28%)
Aug 11, 2020 77.40 78.52 76.63 77.25 442,688 +0.30(+0.39%)
Aug 10, 2020 78.53 78.82 75.98 76.95 291,480 -0.78(-1.00%)
Aug 07, 2020 81.18 81.42 77.35 77.73 382,711 -4.87(-5.89%)
Aug 06, 2020 83.86 83.97 81.20 82.59 802,748 -0.98(-1.17%)
Aug 05, 2020 83.11 83.97 82.58 83.57 353,917 +1.20(+1.46%)
Aug 04, 2020 81.03 82.64 80.85 82.37 297,568 +1.67(+2.07%)
Aug 03, 2020 80.64 83.12 79.34 80.70 530,784 +0.38(+0.48%)
Jul 31, 2020 78.23 80.55 78.00 80.32 339,278 +1.86(+2.37%)
Jul 30, 2020 77.63 78.59 76.64 78.46 369,526 +0.14(+0.18%)
Jul 29, 2020 76.11 79.42 75.70 78.32 1,033,161 +3.18(+4.23%)
Jul 28, 2020 75.26 76.92 74.81 75.14 655,201 +0.66(+0.89%)
Jul 27, 2020 71.56 75.40 71.30 74.48 581,990 +3.23(+4.53%)
Jul 24, 2020 68.73 72.33 68.69 71.26 730,064 +1.67(+2.40%)
Jul 23, 2020 73.81 74.44 69.44 69.59 700,385 -3.91(-5.32%)
Jul 22, 2020 73.00 74.08 72.15 73.50 710,345 +0.53(+0.73%)
Jul 21, 2020 78.65 79.26 72.97 72.97 975,004 -6.21(-7.85%)
Jul 20, 2020 79.03 80.13 78.31 79.18 427,533 +0.11(+0.14%)
Jul 17, 2020 80.14 80.79 79.04 79.07 297,045 -0.96(-1.20%)
Jul 16, 2020 80.46 80.57 78.50 80.03 881,272 -1.72(-2.11%)
Jul 15, 2020 81.83 82.11 80.92 81.76 721,543 +0.49(+0.60%)
Jul 14, 2020 81.99 82.41 79.96 81.27 823,822 -1.22(-1.48%)
Jul 13, 2020 83.21 84.33 81.95 82.49 1,008,632 +0.37(+0.45%)
Jul 10, 2020 80.63 82.46 78.79 82.12 1,153,262 +1.50(+1.86%)
Jul 09, 2020 78.67 80.89 76.54 80.62 930,037 +2.91(+3.75%)
Jul 08, 2020 75.57 78.91 74.54 77.71 1,258,524 +4.06(+5.51%)
Jul 07, 2020 75.74 75.74 72.48 73.65 938,533 -2.25(-2.96%)
Jul 06, 2020 73.78 81.31 73.78 75.89 1,966,817 +5.04(+7.11%)
Jul 02, 2020 69.94 71.46 68.75 70.85 860,690 +1.69(+2.44%)
Jul 01, 2020 69.40 70.02 68.64 69.17 342,515 -0.02(-0.03%)
Jun 30, 2020 69.73 70.20 68.21 69.18 696,767 -0.63(-0.91%)
Jun 29, 2020 69.08 70.21 68.38 69.82 259,361 +0.30(+0.44%)
Jun 26, 2020 69.85 70.34 68.31 69.51 481,144 -0.38(-0.54%)
Jun 25, 2020 67.60 70.19 66.89 69.89 699,668 +2.28(+3.37%)
Jun 24, 2020 72.15 72.15 67.52 67.61 1,121,489 -4.69(-6.49%)
Jun 23, 2020 72.97 73.54 72.06 72.30 755,625 -0.57(-0.78%)
Jun 22, 2020 73.84 73.84 70.33 72.87 479,711 -0.93(-1.27%)
Jun 19, 2020 75.82 76.19 73.55 73.80 1,117,141 -0.84(-1.13%)
Jun 18, 2020 74.22 76.61 72.58 74.65 2,906,848 -3.37(-4.32%)
Jun 17, 2020 77.62 78.81 77.53 78.02 459,723 +0.75(+0.97%)
Jun 16, 2020 79.75 80.57 77.07 77.27 448,442 -0.18(-0.24%)
Jun 15, 2020 74.86 78.09 72.82 77.45 602,700 +0.97(+1.27%)
Jun 12, 2020 78.49 78.50 75.11 76.48 454,517 -0.46(-0.60%)
Jun 11, 2020 78.24 79.26 76.39 76.94 544,904 -3.26(-4.07%)
Jun 10, 2020 80.64 80.91 78.96 80.20 411,694 -0.09(-0.11%)
Jun 09, 2020 80.63 81.15 79.57 80.29 919,881 -1.25(-1.53%)
Jun 08, 2020 82.53 83.25 79.46 81.54 786,092 -1.58(-1.90%)
Jun 05, 2020 77.71 83.25 77.15 83.11 1,085,930 +5.79(+7.49%)
Jun 04, 2020 75.83 77.89 75.41 77.32 961,253 +0.63(+0.82%)
Jun 03, 2020 75.06 78.18 74.86 76.69 655,918 +1.90(+2.54%)
Jun 02, 2020 71.30 75.68 71.24 74.79 1,288,756 +4.11(+5.81%)
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.