Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 71.54 72.21 70.70 71.95 470,700 +0.35(+0.49%)
Jul 30, 2020 70.59 72.11 70.41 71.60 610,719 +0.47(+0.66%)
Jul 29, 2020 70.30 71.75 70.12 71.13 782,463 +1.90(+2.74%)
Jul 28, 2020 68.80 70.10 66.38 69.23 1,188,434 -0.10(-0.14%)
Jul 27, 2020 68.69 69.83 68.14 69.33 640,940 +0.78(+1.14%)
Jul 24, 2020 68.44 68.95 68.00 68.55 846,500 +0.07(+0.10%)
Jul 23, 2020 67.55 69.01 67.43 68.48 815,467 +0.58(+0.85%)
Jul 22, 2020 66.82 68.10 66.63 67.90 605,244 +0.90(+1.34%)
Jul 21, 2020 67.40 67.52 66.46 67.00 378,050 +0.04(+0.06%)
Jul 20, 2020 66.30 67.65 66.01 66.96 439,819 +0.61(+0.92%)
Jul 17, 2020 65.19 66.79 64.43 66.35 590,000 +1.37(+2.11%)
Jul 16, 2020 65.71 66.20 64.76 64.98 562,139 -0.92(-1.40%)
Jul 15, 2020 66.02 66.08 65.03 65.90 1,039,537 +1.04(+1.60%)
Jul 14, 2020 63.79 64.87 63.02 64.86 425,353 +1.07(+1.68%)
Jul 13, 2020 64.60 65.99 63.77 63.79 350,852 -0.72(-1.12%)
Jul 10, 2020 65.96 66.00 64.33 64.51 570,900 -1.18(-1.80%)
Jul 09, 2020 66.55 66.87 65.19 65.69 379,702 -0.66(-0.99%)
Jul 08, 2020 66.30 66.84 66.02 66.35 405,094 -0.11(-0.17%)
Jul 07, 2020 65.79 67.14 65.72 66.46 529,892 +0.11(+0.17%)
Jul 06, 2020 66.83 67.06 66.15 66.35 540,850 +0.42(+0.64%)
Jul 02, 2020 66.76 66.88 65.18 65.93 394,000 -0.03(-0.05%)
Jul 01, 2020 64.09 66.09 63.91 65.96 521,069 +1.87(+2.92%)
Jun 30, 2020 62.97 64.29 62.49 64.09 802,371 +1.33(+2.12%)
Jun 29, 2020 64.05 64.05 62.71 62.76 705,054 -0.61(-0.96%)
Jun 26, 2020 65.01 65.09 63.05 63.37 1,256,200 -1.69(-2.60%)
Jun 25, 2020 63.92 65.08 63.22 65.06 1,139,810 +1.14(+1.78%)
Jun 24, 2020 62.00 64.26 61.94 63.92 1,228,943 +1.31(+2.09%)
Jun 23, 2020 63.80 63.80 62.13 62.61 716,133 -0.66(-1.04%)
Jun 22, 2020 63.14 63.41 61.92 63.27 478,232 +0.19(+0.30%)
Jun 19, 2020 64.33 64.50 62.16 63.08 1,435,200 -0.61(-0.96%)
Jun 18, 2020 63.31 64.54 62.91 63.69 3,220,949 -0.55(-0.86%)
Jun 17, 2020 63.55 64.90 63.45 64.24 475,319 +1.18(+1.87%)
Jun 16, 2020 64.91 64.92 61.82 63.06 799,286 -0.87(-1.36%)
Jun 15, 2020 61.07 64.00 61.07 63.93 610,532 +1.59(+2.55%)
Jun 12, 2020 62.93 62.93 60.98 62.34 996,500 +0.80(+1.30%)
Jun 11, 2020 62.42 62.83 61.44 61.54 712,281 -2.11(-3.32%)
Jun 10, 2020 64.71 64.97 63.20 63.65 612,834 -0.90(-1.39%)
Jun 09, 2020 62.87 65.25 62.43 64.55 922,146 +1.25(+1.97%)
Jun 08, 2020 62.80 63.85 61.34 63.30 989,336 -0.09(-0.14%)
Jun 05, 2020 61.88 63.81 61.39 63.39 1,517,000 +1.17(+1.88%)
Jun 04, 2020 63.63 64.55 61.65 62.22 1,146,338 -1.73(-2.71%)
Jun 03, 2020 64.72 64.98 63.88 63.95 1,449,546 -0.45(-0.70%)
Jun 02, 2020 64.40 65.43 63.85 64.40 3,909,894 -3.01(-4.47%)
Jun 01, 2020 68.65 68.97 66.84 67.41 558,738 -1.19(-1.73%)
May 29, 2020 66.48 68.73 65.61 68.60 695,700 +1.92(+2.88%)
May 28, 2020 67.76 67.78 66.00 66.68 714,031 -0.27(-0.40%)
May 27, 2020 65.00 67.06 63.62 66.95 825,497 +2.91(+4.54%)
May 26, 2020 63.48 64.32 62.77 64.04 431,988 +1.82(+2.93%)
May 22, 2020 60.32 62.47 59.66 62.22 388,500 +2.15(+3.58%)
May 21, 2020 62.05 62.49 59.89 60.07 976,096 -1.84(-2.97%)
May 20, 2020 63.02 63.52 61.36 61.91 611,454 -0.67(-1.07%)
May 19, 2020 63.43 64.46 62.37 62.58 602,889 -1.30(-2.04%)
May 18, 2020 64.45 65.38 63.38 63.88 786,411 +0.56(+0.88%)
May 15, 2020 62.68 63.56 61.31 63.32 469,300 +0.36(+0.57%)
May 14, 2020 62.67 63.40 61.50 62.96 709,027 -0.44(-0.69%)
May 13, 2020 61.46 63.71 59.85 63.40 877,210 +1.95(+3.17%)
May 12, 2020 63.63 63.80 61.38 61.45 1,275,984 -2.50(-3.91%)
May 11, 2020 64.34 66.72 63.79 63.95 855,078 -1.27(-1.95%)
May 08, 2020 64.75 65.46 63.93 65.22 831,400 +1.22(+1.91%)
May 07, 2020 66.00 66.53 63.80 64.00 540,905 -0.94(-1.45%)
May 06, 2020 66.55 66.89 64.80 64.94 464,107 -0.91(-1.38%)
May 05, 2020 65.04 67.11 64.61 65.85 812,196 +1.31(+2.03%)
May 04, 2020 64.27 64.92 62.03 64.54 609,971 +1.69(+2.69%)
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.