Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 93.53 93.73 91.70 92.91 2,023,207 -0.41(-0.44%)
Jul 30, 2020 90.63 93.93 90.31 93.33 2,392,304 +1.80(+1.97%)
Jul 29, 2020 91.07 92.25 90.74 91.52 1,495,843 +0.85(+0.94%)
Jul 28, 2020 91.28 92.17 90.55 90.68 1,580,995 -0.68(-0.75%)
Jul 27, 2020 90.38 91.72 89.88 91.36 2,444,062 +0.87(+0.96%)
Jul 24, 2020 89.40 91.19 89.15 90.49 2,287,523 +0.85(+0.95%)
Jul 23, 2020 90.61 91.93 89.55 89.64 3,067,247 -1.19(-1.31%)
Jul 22, 2020 89.07 92.76 88.94 90.83 8,569,346 +6.61(+7.84%)
Jul 21, 2020 82.67 85.02 82.67 84.23 2,329,838 +1.77(+2.15%)
Jul 20, 2020 81.81 83.02 80.68 82.46 2,359,054 +0.39(+0.48%)
Jul 17, 2020 82.88 82.88 81.57 82.06 1,382,996 -0.36(-0.44%)
Jul 16, 2020 82.32 83.70 81.96 82.43 1,570,156 -0.07(-0.08%)
Jul 15, 2020 82.99 83.02 81.20 82.49 2,154,554 +1.43(+1.76%)
Jul 14, 2020 79.86 81.24 78.76 81.07 2,003,720 +1.20(+1.51%)
Jul 13, 2020 79.97 82.41 79.68 79.86 2,008,158 +0.65(+0.82%)
Jul 10, 2020 79.34 79.97 78.82 79.21 1,809,589 -0.05(-0.06%)
Jul 09, 2020 81.31 81.31 78.44 79.26 2,180,349 -2.08(-2.56%)
Jul 08, 2020 79.83 81.37 79.75 81.34 2,206,276 +1.48(+1.86%)
Jul 07, 2020 81.14 81.66 79.67 79.85 2,412,167 -1.97(-2.41%)
Jul 06, 2020 83.03 83.72 81.23 81.82 2,197,317 +0.23(+0.29%)
Jul 02, 2020 82.99 83.28 81.39 81.59 2,668,669 +0.09(+0.11%)
Jul 01, 2020 81.56 82.21 80.55 81.50 2,442,854 +0.07(+0.09%)
Jun 30, 2020 80.24 82.31 79.89 81.42 3,348,425 +0.88(+1.09%)
Jun 29, 2020 79.85 80.96 79.10 80.54 3,174,691 +1.43(+1.80%)
Jun 26, 2020 79.17 81.20 79.00 79.12 5,764,575 +0.08(+0.11%)
Jun 25, 2020 77.76 79.16 77.29 79.03 2,312,316 +0.83(+1.06%)
Jun 24, 2020 79.12 80.80 77.80 78.20 4,293,436 -1.88(-2.35%)
Jun 23, 2020 80.12 80.80 78.91 80.09 2,853,080 +0.99(+1.25%)
Jun 22, 2020 75.37 79.28 74.98 79.10 3,333,910 +3.34(+4.41%)
Jun 19, 2020 78.22 78.24 75.13 75.76 5,293,608 -1.03(-1.34%)
Jun 18, 2020 76.94 78.23 75.99 76.78 2,449,916 -0.88(-1.13%)
Jun 17, 2020 77.88 78.68 76.65 77.66 2,438,831 -0.21(-0.28%)
Jun 16, 2020 77.03 78.49 75.03 77.88 4,062,465 +3.23(+4.32%)
Jun 15, 2020 70.47 75.55 70.19 74.65 2,605,541 +2.10(+2.89%)
Jun 12, 2020 74.08 74.34 70.60 72.55 2,720,332 +0.48(+0.66%)
Jun 11, 2020 74.12 74.12 71.44 72.07 2,768,873 -4.15(-5.45%)
Jun 10, 2020 76.67 76.80 74.68 76.22 3,067,809 +0.59(+0.78%)
Jun 09, 2020 76.24 76.48 74.99 75.64 2,213,804 -1.91(-2.46%)
Jun 08, 2020 77.66 78.64 76.91 77.55 2,098,381 +1.07(+1.39%)
Jun 05, 2020 76.75 77.47 75.90 76.48 3,136,225 +2.42(+3.27%)
Jun 04, 2020 75.67 76.28 73.37 74.06 2,769,138 -2.13(-2.80%)
Jun 03, 2020 75.62 76.40 75.08 76.19 2,481,548 +1.57(+2.10%)
Jun 02, 2020 71.79 74.64 71.71 74.63 2,997,480 +2.81(+3.91%)
Jun 01, 2020 71.37 72.27 70.49 71.82 2,428,344 -0.55(-0.76%)
May 29, 2020 70.72 72.94 69.99 72.36 4,554,611 +1.54(+2.17%)
May 28, 2020 74.31 74.31 70.60 70.83 3,402,253 -2.46(-3.35%)
May 27, 2020 75.38 75.38 72.60 73.28 3,123,267 -0.36(-0.49%)
May 26, 2020 73.91 75.21 73.49 73.64 3,186,890 +2.36(+3.32%)
May 22, 2020 73.20 73.20 70.26 71.28 5,058,340 -0.98(-1.36%)
May 21, 2020 73.67 75.91 71.24 72.26 6,873,629 -3.30(-4.37%)
May 20, 2020 79.44 79.54 74.83 75.56 4,487,035 -1.80(-2.32%)
May 19, 2020 79.95 80.22 77.24 77.36 3,439,960 -3.41(-4.22%)
May 18, 2020 76.34 81.26 76.28 80.77 5,343,010 +7.92(+10.88%)
May 15, 2020 70.55 73.97 70.29 72.85 5,543,294 +1.32(+1.84%)
May 14, 2020 68.83 72.02 68.19 71.53 2,702,605 +2.00(+2.88%)
May 13, 2020 70.77 71.72 68.74 69.53 1,907,269 -1.87(-2.62%)
May 12, 2020 73.12 73.75 71.33 71.40 1,647,939 -0.90(-1.24%)
May 11, 2020 72.08 73.50 71.40 72.30 1,798,544 -0.57(-0.78%)
May 08, 2020 71.12 73.09 71.10 72.87 1,553,922 +2.21(+3.12%)
May 07, 2020 69.82 71.44 69.69 70.66 1,869,212 +2.09(+3.05%)
May 06, 2020 69.72 70.62 68.33 68.57 2,066,069 -0.70(-1.02%)
May 05, 2020 70.59 71.39 69.17 69.27 2,181,864 +0.36(+0.52%)
May 04, 2020 65.89 69.11 65.53 68.91 2,821,976 +1.95(+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.