Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.15 86.34 84.47 85.59 2,196,454 -0.38(-0.44%)
Jul 30, 2020 83.48 86.52 83.19 85.96 2,597,156 +1.66(+1.97%)
Jul 29, 2020 83.88 84.98 83.58 84.31 1,623,931 +0.78(+0.94%)
Jul 28, 2020 84.08 84.90 83.41 83.52 1,716,375 -0.63(-0.75%)
Jul 27, 2020 83.25 84.48 82.79 84.15 2,653,346 +0.80(+0.96%)
Jul 24, 2020 82.35 84.00 82.11 83.35 2,483,403 +0.78(+0.95%)
Jul 23, 2020 83.46 84.68 82.48 82.57 3,329,895 -1.10(-1.31%)
Jul 22, 2020 82.05 85.44 81.93 83.67 9,303,137 +6.08(+7.84%)
Jul 21, 2020 76.15 78.32 76.15 77.59 2,529,342 +1.63(+2.15%)
Jul 20, 2020 75.36 76.47 74.32 75.95 2,561,060 +0.36(+0.48%)
Jul 17, 2020 76.34 76.34 75.14 75.59 1,501,422 -0.34(-0.44%)
Jul 16, 2020 75.82 77.10 75.50 75.93 1,704,608 -0.06(-0.08%)
Jul 15, 2020 76.44 76.47 74.79 75.99 2,339,049 +1.31(+1.76%)
Jul 14, 2020 73.56 74.84 72.55 74.67 2,175,298 +1.11(+1.51%)
Jul 13, 2020 73.66 75.91 73.39 73.56 2,180,116 +0.60(+0.82%)
Jul 10, 2020 73.08 73.66 72.60 72.96 1,964,544 -0.04(-0.06%)
Jul 09, 2020 74.90 74.90 72.25 73.00 2,367,052 -1.92(-2.56%)
Jul 08, 2020 73.54 74.96 73.46 74.92 2,395,199 +1.37(+1.86%)
Jul 07, 2020 74.74 75.22 73.38 73.55 2,618,721 -1.81(-2.41%)
Jul 06, 2020 76.49 77.11 74.83 75.37 2,385,472 +0.21(+0.29%)
Jul 02, 2020 76.44 76.71 74.97 75.15 2,897,187 +0.09(+0.11%)
Jul 01, 2020 75.13 75.73 74.20 75.07 2,652,035 +0.07(+0.09%)
Jun 30, 2020 73.91 75.81 73.59 75.00 3,635,150 +0.81(+1.09%)
Jun 29, 2020 73.55 74.58 72.86 74.19 3,446,539 +1.31(+1.80%)
Jun 26, 2020 72.93 74.79 72.77 72.88 6,258,195 +0.08(+0.11%)
Jun 25, 2020 71.63 72.92 71.19 72.80 2,510,319 +0.76(+1.06%)
Jun 24, 2020 72.88 74.42 71.66 72.03 4,661,082 -1.74(-2.35%)
Jun 23, 2020 73.80 74.43 72.69 73.77 3,097,388 +0.91(+1.25%)
Jun 22, 2020 69.42 73.03 69.07 72.86 3,619,392 +3.08(+4.41%)
Jun 19, 2020 72.05 72.07 69.21 69.78 5,746,899 -0.95(-1.34%)
Jun 18, 2020 70.87 72.06 70.00 70.73 2,659,702 -0.81(-1.13%)
Jun 17, 2020 71.73 72.47 70.61 71.54 2,647,668 -0.20(-0.28%)
Jun 16, 2020 70.95 72.30 69.11 71.73 4,410,333 +2.97(+4.32%)
Jun 15, 2020 64.91 69.59 64.65 68.76 2,828,653 +1.93(+2.89%)
Jun 12, 2020 68.24 68.48 65.03 66.83 2,953,274 +0.44(+0.66%)
Jun 11, 2020 68.28 68.28 65.80 66.39 3,005,971 -3.82(-5.45%)
Jun 10, 2020 70.62 70.74 68.79 70.21 3,330,505 +0.54(+0.78%)
Jun 09, 2020 70.23 70.45 69.07 69.67 2,403,371 -1.76(-2.46%)
Jun 08, 2020 71.53 72.44 70.84 71.43 2,278,065 +0.98(+1.39%)
Jun 05, 2020 70.69 71.36 69.91 70.45 3,404,779 +2.23(+3.27%)
Jun 04, 2020 69.70 70.26 67.58 68.22 3,006,259 -1.96(-2.80%)
Jun 03, 2020 69.65 70.37 69.16 70.18 2,694,042 +1.44(+2.10%)
Jun 02, 2020 66.13 68.76 66.05 68.74 3,254,154 +2.59(+3.91%)
Jun 01, 2020 65.74 66.57 64.93 66.15 2,636,283 -0.50(-0.76%)
May 29, 2020 65.14 67.19 64.47 66.66 4,944,621 +1.42(+2.17%)
May 28, 2020 68.45 68.45 65.04 65.24 3,693,588 -2.26(-3.35%)
May 27, 2020 69.43 69.43 66.87 67.50 3,390,712 -0.33(-0.49%)
May 26, 2020 68.08 69.28 67.69 67.84 3,459,783 +2.18(+3.32%)
May 22, 2020 67.43 67.43 64.72 65.66 5,491,486 -0.90(-1.36%)
May 21, 2020 67.86 69.92 65.62 66.56 7,462,217 -3.04(-4.37%)
May 20, 2020 73.18 73.26 68.93 69.60 4,871,260 -1.66(-2.32%)
May 19, 2020 73.65 73.90 71.15 71.26 3,734,524 -3.14(-4.22%)
May 18, 2020 70.32 74.85 70.27 74.40 5,800,532 +7.30(+10.88%)
May 15, 2020 64.98 68.13 64.75 67.10 6,017,965 +1.21(+1.84%)
May 14, 2020 63.40 66.34 62.82 65.89 2,934,029 +1.84(+2.88%)
May 13, 2020 65.19 66.06 63.32 64.05 2,070,588 -1.72(-2.62%)
May 12, 2020 67.35 67.94 65.70 65.77 1,789,052 -0.83(-1.24%)
May 11, 2020 66.39 67.70 65.77 66.60 1,952,553 -0.52(-0.78%)
May 08, 2020 65.51 67.32 65.50 67.12 1,686,984 +2.03(+3.12%)
May 07, 2020 64.31 65.80 64.19 65.09 2,029,272 +1.93(+3.05%)
May 06, 2020 64.22 65.05 62.94 63.16 2,242,986 -0.65(-1.02%)
May 05, 2020 65.03 65.76 63.71 63.81 2,368,697 +0.33(+0.52%)
May 04, 2020 60.69 63.66 60.36 63.47 3,063,622 +1.79(+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.