Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 82.39 82.40 81.52 81.71 36,449,160 -0.51(-0.62%)
Aug 28, 2020 81.67 82.36 81.54 82.22 29,994,000 +0.50(+0.62%)
Aug 27, 2020 82.68 82.75 81.29 81.72 37,225,980 -0.90(-1.09%)
Aug 26, 2020 80.40 82.96 80.18 82.62 71,598,376 +2.21(+2.75%)
Aug 25, 2020 79.10 80.58 79.10 80.41 42,637,220 +1.00(+1.26%)
Aug 24, 2020 79.70 80.71 79.03 79.41 28,201,200 +0.39(+0.49%)
Aug 21, 2020 78.85 79.89 78.40 79.02 28,928,000 -0.07(-0.08%)
Aug 20, 2020 77.17 79.29 76.91 79.09 34,134,520 +1.71(+2.21%)
Aug 19, 2020 77.67 78.68 77.20 77.38 33,202,700 -0.55(-0.71%)
Aug 18, 2020 76.31 78.12 76.19 77.93 40,535,580 +2.03(+2.68%)
Aug 17, 2020 75.73 76.28 75.40 75.90 27,569,140 +0.51(+0.68%)
Aug 14, 2020 75.78 76.09 75.14 75.39 27,104,000 -0.54(-0.71%)
Aug 13, 2020 75.52 76.86 75.40 75.92 29,096,300 +0.59(+0.79%)
Aug 12, 2020 74.28 75.62 74.26 75.33 28,741,560 +1.31(+1.78%)
Aug 11, 2020 74.62 75.50 73.90 74.02 29,078,160 -0.79(-1.05%)
Aug 10, 2020 74.36 75.20 73.65 74.81 25,787,720 +0.08(+0.11%)
Aug 07, 2020 75.00 75.84 74.08 74.72 31,556,000 -0.28(-0.37%)
Aug 06, 2020 73.59 75.12 73.30 75.00 39,904,860 +1.32(+1.80%)
Aug 05, 2020 73.47 74.12 73.17 73.68 39,595,540 +0.43(+0.59%)
Aug 04, 2020 73.83 74.28 72.93 73.25 38,049,120 -0.47(-0.64%)
Aug 03, 2020 74.33 74.52 73.28 73.72 46,610,980 -0.43(-0.57%)
Jul 31, 2020 75.25 75.45 72.70 74.15 68,580,000 -2.42(-3.17%)
Jul 30, 2020 74.85 76.89 74.61 76.57 33,385,200 +0.47(+0.62%)
Jul 29, 2020 75.32 76.56 75.07 76.10 22,122,780 +1.08(+1.45%)
Jul 28, 2020 76.26 76.32 74.88 75.02 34,035,160 -1.49(-1.95%)
Jul 27, 2020 76.21 77.05 75.76 76.51 24,911,940 +0.92(+1.21%)
Jul 24, 2020 74.95 75.88 74.42 75.59 30,888,000 -0.19(-0.25%)
Jul 23, 2020 78.35 78.59 75.37 75.78 32,521,600 -2.64(-3.37%)
Jul 22, 2020 78.03 78.50 77.31 78.42 18,637,400 +0.50(+0.65%)
Jul 21, 2020 79.35 79.35 77.71 77.92 24,347,500 -0.36(-0.47%)
Jul 20, 2020 75.76 78.51 75.18 78.29 31,138,040 +2.51(+3.31%)
Jul 17, 2020 76.08 76.17 74.92 75.78 29,140,000 -0.12(-0.16%)
Jul 16, 2020 75.00 75.93 74.32 75.90 30,381,920 +0.22(+0.29%)
Jul 15, 2020 76.16 76.77 74.90 75.68 32,208,140 -0.35(-0.46%)
Jul 14, 2020 74.52 76.15 74.17 76.03 31,681,420 +0.46(+0.61%)
Jul 13, 2020 77.50 78.86 75.26 75.57 36,915,400 -1.52(-1.97%)
Jul 10, 2020 75.31 77.19 74.83 77.09 37,134,000 +1.54(+2.04%)
Jul 09, 2020 75.32 76.14 74.40 75.55 28,461,220 +0.60(+0.80%)
Jul 08, 2020 74.72 75.29 74.28 74.95 24,982,880 +0.69(+0.93%)
Jul 07, 2020 74.50 75.84 74.18 74.26 29,152,180 -0.53(-0.70%)
Jul 06, 2020 74.00 75.33 73.64 74.78 31,273,500 +1.55(+2.12%)
Jul 02, 2020 72.35 74.15 72.32 73.23 37,188,000 +1.33(+1.85%)
Jul 01, 2020 70.56 72.15 70.49 71.90 35,493,540 +1.22(+1.73%)
Jun 30, 2020 69.52 70.93 69.20 70.68 40,837,320 +0.93(+1.34%)
Jun 29, 2020 67.91 69.78 67.35 69.75 36,195,120 +1.75(+2.58%)
Jun 26, 2020 71.57 71.67 67.60 68.00 85,352,000 -4.07(-5.65%)
Jun 25, 2020 71.50 72.14 71.00 72.07 24,590,000 +0.47(+0.65%)
Jun 24, 2020 73.08 73.77 71.49 71.60 35,080,740 -1.62(-2.22%)
Jun 23, 2020 72.78 73.80 72.26 73.22 28,588,920 +0.63(+0.86%)
Jun 22, 2020 71.45 72.64 71.16 72.59 30,834,160 +1.01(+1.41%)
Jun 19, 2020 72.20 72.39 71.07 71.59 63,156,000 -0.21(-0.30%)
Jun 18, 2020 72.46 72.57 71.35 71.80 31,623,840 -0.76(-1.04%)
Jun 17, 2020 72.36 73.00 71.57 72.56 30,976,800 +0.42(+0.58%)
Jun 16, 2020 72.26 72.75 71.30 72.14 34,207,500 +1.14(+1.61%)
Jun 15, 2020 69.54 71.24 69.40 70.99 30,102,120 +0.33(+0.47%)
Jun 12, 2020 71.42 71.85 69.30 70.66 38,926,000 +0.47(+0.67%)
Jun 11, 2020 72.08 72.72 70.10 70.19 39,793,000 -3.10(-4.23%)
Jun 10, 2020 72.98 73.71 72.81 73.29 30,465,840 +0.48(+0.67%)
Jun 09, 2020 72.27 73.40 72.16 72.81 28,179,740 +0.48(+0.66%)
Jun 08, 2020 71.12 72.40 71.12 72.33 28,080,480 +0.41(+0.57%)
Jun 05, 2020 70.66 72.25 70.30 71.92 34,704,000 +1.31(+1.86%)
Jun 04, 2020 71.52 71.95 70.24 70.61 29,677,680 -1.21(-1.68%)
Jun 03, 2020 71.92 72.33 71.49 71.82 25,108,660 -0.14(-0.20%)
Jun 02, 2020 71.53 71.98 70.94 71.96 25,550,640 +0.37(+0.52%)
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.