Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.61 73.59 72.02 72.55 2,839,556 +0.06(+0.09%)
Jun 29, 2020 71.72 72.49 71.23 72.49 2,609,128 +1.43(+2.01%)
Jun 26, 2020 72.25 73.09 70.29 71.06 4,791,503 -1.18(-1.64%)
Jun 25, 2020 73.26 73.43 71.75 72.24 3,906,987 -1.28(-1.75%)
Jun 24, 2020 73.09 73.76 72.67 73.53 3,663,490 -0.22(-0.30%)
Jun 23, 2020 74.25 74.68 72.94 73.75 3,781,360 +0.30(+0.41%)
Jun 22, 2020 72.52 73.94 72.26 73.45 3,009,353 +0.83(+1.14%)
Jun 19, 2020 75.27 75.27 72.57 72.62 6,243,378 -1.88(-2.52%)
Jun 18, 2020 74.58 75.06 73.78 74.49 2,082,123 -0.44(-0.58%)
Jun 17, 2020 74.93 75.39 73.71 74.93 2,072,715 +0.59(+0.80%)
Jun 16, 2020 76.09 76.54 73.97 74.34 3,848,076 -0.15(-0.20%)
Jun 15, 2020 73.03 74.86 72.61 74.49 3,420,169 -0.04(-0.05%)
Jun 12, 2020 75.62 75.64 73.45 74.52 2,622,747 +0.04(+0.05%)
Jun 11, 2020 76.60 76.85 73.79 74.49 4,291,958 -3.29(-4.23%)
Jun 10, 2020 78.19 79.17 77.71 77.77 2,260,819 -0.49(-0.63%)
Jun 09, 2020 79.54 79.58 77.27 78.27 2,241,063 -1.82(-2.28%)
Jun 08, 2020 77.83 80.28 77.46 80.09 2,392,477 +2.19(+2.81%)
Jun 05, 2020 77.43 79.35 77.18 77.90 2,931,409 +1.01(+1.32%)
Jun 04, 2020 78.70 78.84 75.96 76.89 2,472,946 -2.36(-2.98%)
Jun 03, 2020 78.63 80.13 78.46 79.25 2,050,579 +0.92(+1.17%)
Jun 02, 2020 79.09 79.11 77.67 78.33 1,835,572 -0.15(-0.19%)
Jun 01, 2020 77.51 78.77 77.31 78.48 1,878,622 +0.81(+1.04%)
May 29, 2020 77.43 78.21 76.81 77.67 3,781,766 +0.14(+0.18%)
May 28, 2020 75.27 78.00 75.27 77.53 4,118,537 +3.33(+4.49%)
May 27, 2020 73.83 74.24 73.13 74.19 3,894,067 +1.38(+1.90%)
May 26, 2020 72.43 73.59 72.25 72.81 3,240,778 +1.04(+1.45%)
May 22, 2020 70.50 71.83 70.47 71.77 2,399,813 +1.28(+1.82%)
May 21, 2020 70.69 70.90 70.05 70.49 2,314,327 -0.35(-0.49%)
May 20, 2020 71.13 71.57 70.31 70.83 2,371,178 +0.56(+0.79%)
May 19, 2020 72.24 72.31 70.27 70.28 3,052,691 -2.50(-3.43%)
May 18, 2020 72.23 73.52 72.14 72.77 3,809,373 +1.32(+1.85%)
May 15, 2020 70.60 71.48 69.84 71.45 8,801,144 +0.30(+0.42%)
May 14, 2020 70.41 71.70 69.45 71.15 4,134,640 +0.34(+0.48%)
May 13, 2020 70.60 70.92 69.89 70.81 4,032,429 -0.16(-0.23%)
May 12, 2020 72.43 72.63 70.61 70.98 4,060,320 -1.15(-1.59%)
May 11, 2020 72.29 72.83 71.07 72.13 2,738,814 -0.63(-0.86%)
May 08, 2020 72.12 73.27 71.97 72.75 2,644,481 +1.15(+1.60%)
May 07, 2020 71.81 73.48 71.31 71.61 4,207,737 +0.44(+0.61%)
May 06, 2020 76.08 76.14 70.84 71.17 5,648,153 -4.05(-5.39%)
May 05, 2020 74.62 76.42 74.05 75.22 3,303,463 +0.23(+0.31%)
May 04, 2020 73.31 75.18 72.65 74.99 2,679,366 +1.50(+2.04%)
May 01, 2020 74.39 74.63 73.18 73.49 3,036,862 -1.55(-2.07%)
Apr 30, 2020 75.03 75.47 73.92 75.04 3,603,337 -0.02(-0.02%)
Apr 29, 2020 77.43 77.47 74.83 75.06 3,751,704 -1.35(-1.77%)
Apr 28, 2020 76.50 78.16 76.03 76.42 2,358,637 +0.91(+1.21%)
Apr 27, 2020 75.65 76.20 75.37 75.50 2,166,472 +0.35(+0.47%)
Apr 24, 2020 74.74 75.50 74.58 75.15 3,132,771 +0.19(+0.25%)
Apr 23, 2020 76.59 76.92 74.82 74.96 2,687,257 -1.79(-2.33%)
Apr 22, 2020 75.44 77.35 75.01 76.75 2,782,481 +2.28(+3.07%)
Apr 21, 2020 73.83 74.80 73.06 74.47 3,337,808 -0.40(-0.53%)
Apr 20, 2020 78.84 78.84 74.79 74.86 2,581,970 -3.13(-4.02%)
Apr 17, 2020 77.16 78.53 76.37 78.00 2,573,265 +2.10(+2.77%)
Apr 16, 2020 76.12 76.48 74.75 75.89 1,996,697 +0.40(+0.53%)
Apr 15, 2020 76.82 77.20 75.21 75.49 2,833,829 -2.38(-3.06%)
Apr 14, 2020 77.23 78.00 76.43 77.88 2,422,947 +2.48(+3.29%)
Apr 13, 2020 77.33 78.19 74.55 75.40 2,299,898 -2.54(-3.26%)
Apr 09, 2020 75.84 79.72 75.84 77.93 4,434,078 +2.72(+3.61%)
Apr 08, 2020 71.57 75.73 71.33 75.21 3,225,968 +4.11(+5.78%)
Apr 07, 2020 72.85 73.28 70.38 71.11 4,471,588 +0.14(+0.20%)
Apr 06, 2020 67.60 72.04 67.35 70.96 3,998,362 +5.50(+8.40%)
Apr 03, 2020 68.47 69.27 64.29 65.46 4,390,111 -3.87(-5.59%)
Apr 02, 2020 66.48 70.05 65.36 69.34 5,493,029 +2.00(+2.98%)
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.