Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 74.96 75.04 73.31 74.34 4,154,571 -1.08(-1.43%)
Jul 30, 2020 75.77 76.23 74.66 75.41 2,310,588 -1.24(-1.62%)
Jul 29, 2020 76.51 77.27 76.20 76.65 1,620,492 +0.71(+0.94%)
Jul 28, 2020 76.29 76.84 75.77 75.94 2,215,892 -0.66(-0.87%)
Jul 27, 2020 75.82 76.71 74.64 76.60 2,412,772 -0.09(-0.12%)
Jul 24, 2020 77.67 77.75 76.20 76.69 1,269,390 -1.42(-1.81%)
Jul 23, 2020 77.97 78.48 76.38 78.11 2,171,020 -0.75(-0.95%)
Jul 22, 2020 78.85 79.58 78.04 78.86 2,608,985 -0.50(-0.62%)
Jul 21, 2020 78.55 79.63 77.79 79.36 2,107,023 +1.93(+2.49%)
Jul 20, 2020 78.68 79.56 76.79 77.43 2,123,729 -1.71(-2.17%)
Jul 17, 2020 79.90 79.92 77.76 79.14 2,291,930 -0.98(-1.22%)
Jul 16, 2020 79.04 80.45 78.21 80.12 2,890,775 -0.03(-0.04%)
Jul 15, 2020 75.87 80.70 75.29 80.15 4,641,319 +7.34(+10.08%)
Jul 14, 2020 72.51 72.84 71.18 72.81 2,474,989 -0.07(-0.10%)
Jul 13, 2020 74.83 75.53 72.85 72.88 3,012,136 -1.64(-2.21%)
Jul 10, 2020 73.13 74.55 72.80 74.52 2,189,353 +1.10(+1.50%)
Jul 09, 2020 74.69 74.87 71.83 73.42 2,835,407 -0.95(-1.28%)
Jul 08, 2020 73.59 74.37 72.70 74.37 3,631,421 +0.91(+1.24%)
Jul 07, 2020 74.54 74.74 73.05 73.46 2,787,673 -2.05(-2.72%)
Jul 06, 2020 75.36 75.62 74.27 75.51 2,970,404 +1.70(+2.31%)
Jul 02, 2020 76.06 76.25 73.42 73.81 1,783,386 +0.08(+0.11%)
Jul 01, 2020 73.97 75.80 73.41 73.73 3,207,569 +0.98(+1.35%)
Jun 30, 2020 72.85 73.24 71.33 72.75 4,419,473 -0.47(-0.64%)
Jun 29, 2020 70.84 73.22 69.44 73.22 3,274,492 +2.73(+3.88%)
Jun 26, 2020 71.50 71.61 69.16 70.48 10,085,563 -1.34(-1.86%)
Jun 25, 2020 71.80 72.04 70.14 71.82 4,038,259 -0.67(-0.93%)
Jun 24, 2020 74.29 74.29 70.91 72.49 3,813,059 -2.47(-3.29%)
Jun 23, 2020 76.01 76.22 74.44 74.96 3,993,836 -0.40(-0.53%)
Jun 22, 2020 75.23 76.07 74.12 75.36 1,968,229 -0.09(-0.12%)
Jun 19, 2020 78.48 78.51 74.67 75.44 4,291,778 -1.97(-2.55%)
Jun 18, 2020 75.02 78.39 74.71 77.42 3,935,043 +1.72(+2.28%)
Jun 17, 2020 77.12 77.72 75.13 75.69 3,490,687 -1.81(-2.34%)
Jun 16, 2020 80.52 80.96 75.99 77.50 3,133,761 +0.76(+0.99%)
Jun 15, 2020 73.83 77.68 73.15 76.74 3,436,972 +0.03(+0.04%)
Jun 12, 2020 80.16 80.23 75.43 76.71 4,779,019 -0.14(-0.18%)
Jun 11, 2020 77.26 79.84 76.00 76.85 5,316,769 -5.19(-6.33%)
Jun 10, 2020 84.57 85.10 81.57 82.04 3,980,296 -3.27(-3.83%)
Jun 09, 2020 86.96 86.99 84.44 85.31 3,116,725 -3.54(-3.98%)
Jun 08, 2020 89.00 89.92 87.70 88.85 4,598,114 +2.48(+2.87%)
Jun 05, 2020 89.56 92.83 85.82 86.37 6,750,396 +0.85(+1.00%)
Jun 04, 2020 85.37 86.61 83.56 85.52 3,535,623 +0.23(+0.27%)
Jun 03, 2020 83.69 86.59 82.99 85.29 3,659,094 +2.49(+3.00%)
Jun 02, 2020 82.21 82.85 80.47 82.80 3,168,829 +1.67(+2.06%)
Jun 01, 2020 78.89 81.94 78.60 81.13 2,396,812 +2.58(+3.28%)
May 29, 2020 78.78 79.49 77.63 78.55 3,961,532 -1.30(-1.62%)
May 28, 2020 83.18 83.73 79.67 79.85 3,401,025 -2.51(-3.04%)
May 27, 2020 83.34 83.71 79.99 82.36 5,216,602 +1.45(+1.79%)
May 26, 2020 84.32 84.76 80.65 80.91 3,917,154 +3.27(+4.21%)
May 22, 2020 77.26 78.03 75.96 77.64 2,849,945 +0.72(+0.94%)
May 21, 2020 76.42 78.11 75.11 76.92 4,839,443 -0.06(-0.08%)
May 20, 2020 76.13 77.57 75.22 76.98 3,556,000 +2.41(+3.23%)
May 19, 2020 72.34 76.35 71.15 74.57 3,992,782 +2.20(+3.04%)
May 18, 2020 71.48 73.96 71.39 72.37 6,486,298 +4.49(+6.61%)
May 15, 2020 66.64 68.17 65.88 67.89 2,353,314 +0.37(+0.54%)
May 14, 2020 62.76 67.56 61.88 67.52 6,092,825 +3.29(+5.12%)
May 13, 2020 66.36 66.56 63.45 64.23 4,991,935 -2.13(-3.21%)
May 12, 2020 68.28 68.68 65.93 66.36 3,204,296 -1.29(-1.90%)
May 11, 2020 70.43 70.58 67.61 67.65 5,585,244 -3.85(-5.39%)
May 08, 2020 72.09 73.32 71.04 71.50 8,571,239 +0.29(+0.40%)
May 07, 2020 71.28 72.76 70.61 71.22 4,784,109 +1.10(+1.57%)
May 06, 2020 71.80 72.16 69.95 70.12 3,874,499 -0.94(-1.32%)
May 05, 2020 72.07 72.98 70.73 71.06 3,096,367 +0.33(+0.46%)
May 04, 2020 69.33 71.89 68.42 70.73 4,336,297 -0.61(-0.86%)
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.