Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.11 79.23 77.58 79.15 3,070,373 +0.74(+0.94%)
Jul 30, 2020 76.96 78.41 76.45 78.41 2,946,288 +1.16(+1.50%)
Jul 29, 2020 77.44 77.67 76.38 77.26 3,238,643 +0.05(+0.07%)
Jul 28, 2020 75.96 77.67 75.96 77.20 6,058,397 +1.35(+1.78%)
Jul 27, 2020 79.47 79.64 72.18 75.85 24,648,864 -4.36(-5.44%)
Jul 24, 2020 81.15 81.93 79.85 80.22 2,289,608 -0.60(-0.74%)
Jul 23, 2020 81.21 81.49 80.22 80.82 2,971,791 -0.52(-0.64%)
Jul 22, 2020 79.30 81.43 78.69 81.34 3,357,886 +1.57(+1.96%)
Jul 21, 2020 79.51 80.64 79.00 79.77 2,095,111 +0.77(+0.97%)
Jul 20, 2020 79.75 80.52 78.90 79.00 2,370,008 -0.72(-0.90%)
Jul 17, 2020 78.16 79.94 77.61 79.72 3,095,180 +2.20(+2.84%)
Jul 16, 2020 77.25 77.94 77.03 77.52 2,755,411 +0.37(+0.48%)
Jul 15, 2020 78.38 79.30 76.91 77.15 3,198,863 -0.61(-0.78%)
Jul 14, 2020 77.07 78.40 76.93 77.76 3,457,702 +0.54(+0.70%)
Jul 13, 2020 76.44 77.51 76.10 77.22 3,708,245 +0.56(+0.72%)
Jul 10, 2020 74.75 76.93 74.75 76.66 3,318,334 +1.94(+2.60%)
Jul 09, 2020 74.63 75.10 73.32 74.72 2,233,078 -0.36(-0.49%)
Jul 08, 2020 74.87 75.52 74.44 75.09 1,986,082 +0.03(+0.04%)
Jul 07, 2020 74.07 75.22 73.47 75.06 3,232,554 +0.25(+0.33%)
Jul 06, 2020 75.72 76.27 73.90 74.81 2,469,869 -0.36(-0.48%)
Jul 02, 2020 75.31 75.88 74.98 75.18 1,805,979 +0.47(+0.63%)
Jul 01, 2020 72.66 75.17 72.62 74.70 2,610,317 +2.15(+2.96%)
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%)
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.