Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 75.80 76.62 72.79 74.12 12,239,584 -2.00(-2.62%)
Oct 29, 2020 77.28 77.78 75.49 76.12 10,086,646 -1.21(-1.57%)
Oct 28, 2020 78.48 78.96 77.25 77.33 6,037,291 -1.91(-2.41%)
Oct 27, 2020 79.28 79.76 78.38 79.24 5,588,015 +0.46(+0.58%)
Oct 26, 2020 79.03 80.02 78.06 78.78 4,327,216 -0.54(-0.68%)
Oct 23, 2020 79.28 79.65 78.19 79.32 4,396,866 +0.26(+0.33%)
Oct 22, 2020 80.46 80.46 77.88 79.05 4,437,808 -1.15(-1.43%)
Oct 21, 2020 79.27 80.83 79.00 80.20 5,419,460 +1.76(+2.25%)
Oct 20, 2020 78.79 79.41 77.91 78.44 3,438,815 +0.06(+0.07%)
Oct 19, 2020 80.53 80.75 78.11 78.38 4,560,066 -0.53(-0.67%)
Oct 16, 2020 79.23 79.88 78.81 78.91 4,785,631 +0.26(+0.34%)
Oct 15, 2020 79.30 79.74 78.41 78.64 3,947,984 -1.52(-1.89%)
Oct 14, 2020 80.76 81.20 79.36 80.16 5,636,619 -0.08(-0.10%)
Oct 13, 2020 79.71 80.71 78.75 80.24 5,384,370 +0.90(+1.13%)
Oct 12, 2020 77.59 80.18 77.27 79.34 6,870,024 +2.79(+3.64%)
Oct 09, 2020 76.53 77.08 76.07 76.55 5,551,205 +0.40(+0.53%)
Oct 08, 2020 77.03 77.28 75.71 76.15 5,610,725 -0.66(-0.85%)
Oct 07, 2020 77.01 77.25 76.01 76.80 5,538,726 +0.17(+0.22%)
Oct 06, 2020 78.07 78.93 76.46 76.64 4,992,682 -1.65(-2.11%)
Oct 05, 2020 77.67 78.47 76.73 78.29 5,680,466 +1.65(+2.16%)
Oct 02, 2020 80.25 80.25 76.47 76.64 8,980,402 -4.29(-5.30%)
Oct 01, 2020 79.98 81.76 79.65 80.92 6,166,513 +1.69(+2.14%)
Sep 30, 2020 78.90 80.27 78.69 79.23 7,616,383 +0.17(+0.21%)
Sep 29, 2020 80.09 80.26 78.83 79.06 4,934,754 -1.15(-1.43%)
Sep 28, 2020 79.89 80.28 78.79 80.21 3,920,489 +0.95(+1.20%)
Sep 25, 2020 78.18 79.61 77.38 79.26 5,061,904 +1.26(+1.62%)
Sep 24, 2020 77.59 79.17 77.57 78.00 5,132,399 -0.43(-0.55%)
Sep 23, 2020 80.78 81.38 78.19 78.43 5,976,073 -2.47(-3.05%)
Sep 22, 2020 80.56 81.50 79.04 80.89 6,372,432 +1.21(+1.52%)
Sep 21, 2020 77.95 79.73 77.48 79.68 6,429,525 +1.29(+1.65%)
Sep 18, 2020 77.64 78.93 76.42 78.39 9,613,765 +1.29(+1.68%)
Sep 17, 2020 76.40 77.51 76.06 77.10 7,774,269 -1.19(-1.53%)
Sep 16, 2020 79.94 80.64 78.12 78.29 5,105,127 -1.72(-2.15%)
Sep 15, 2020 78.30 80.46 78.08 80.01 6,642,141 +2.57(+3.32%)
Sep 14, 2020 77.36 77.73 76.81 77.44 6,356,909 +1.13(+1.47%)
Sep 11, 2020 78.13 78.81 75.98 76.31 6,155,348 -1.10(-1.42%)
Sep 10, 2020 78.58 79.39 77.06 77.41 8,641,582 -0.49(-0.63%)
Sep 09, 2020 76.20 78.30 75.62 77.90 7,135,811 +3.34(+4.48%)
Sep 08, 2020 74.95 75.84 74.31 74.56 11,264,045 -2.77(-3.58%)
Sep 04, 2020 77.42 78.10 74.07 77.33 9,141,527 -1.27(-1.62%)
Sep 03, 2020 81.20 81.24 77.72 78.60 8,164,504 -3.07(-3.76%)
Sep 02, 2020 81.80 82.23 80.72 81.68 7,279,360 +0.12(+0.14%)
Sep 01, 2020 82.06 82.69 80.84 81.56 6,057,204 -0.19(-0.23%)
Aug 31, 2020 81.05 82.15 80.93 81.74 6,404,492 +0.30(+0.37%)
Aug 28, 2020 82.17 82.24 80.56 81.44 4,747,623 -0.68(-0.82%)
Aug 27, 2020 83.19 83.19 81.02 82.12 4,312,524 -0.57(-0.69%)
Aug 26, 2020 82.05 83.13 81.76 82.68 7,197,561 +0.84(+1.03%)
Aug 25, 2020 81.17 82.07 80.62 81.84 3,738,307 +0.51(+0.63%)
Aug 24, 2020 81.57 81.88 80.17 81.33 4,374,559 -0.11(-0.13%)
Aug 21, 2020 82.26 82.30 80.97 81.44 5,212,914 -0.77(-0.94%)
Aug 20, 2020 80.28 82.43 80.12 82.21 5,724,240 +1.98(+2.46%)
Aug 19, 2020 81.19 81.95 79.99 80.24 5,686,754 -1.13(-1.38%)
Aug 18, 2020 80.84 81.51 79.86 81.36 4,576,463 +1.12(+1.39%)
Aug 17, 2020 79.25 80.31 78.47 80.25 7,245,399 +1.56(+1.98%)
Aug 14, 2020 80.23 80.55 78.28 78.69 9,593,944 -0.87(-1.09%)
Aug 13, 2020 80.53 81.22 79.47 79.56 5,444,103 -0.41(-0.51%)
Aug 12, 2020 77.89 80.25 77.89 79.97 6,334,558 +2.53(+3.27%)
Aug 11, 2020 79.78 79.78 77.03 77.44 9,292,232 -3.07(-3.82%)
Aug 10, 2020 80.68 81.73 79.12 80.51 8,191,185 -0.21(-0.25%)
Aug 07, 2020 82.64 83.58 79.27 80.72 9,381,222 -4.28(-5.03%)
Aug 06, 2020 85.69 85.87 83.68 84.99 9,793,100 +2.47(+2.99%)
Aug 05, 2020 82.85 84.19 81.58 82.53 12,826,297 -2.08(-2.46%)
Aug 04, 2020 84.93 85.19 82.17 84.61 16,438,517 +1.62(+1.96%)
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.