Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 79.06 79.62 78.94 79.22 1,354,236 +0.25(+0.31%)
Aug 28, 2020 77.93 79.24 77.41 78.97 1,483,955 +0.91(+1.17%)
Aug 27, 2020 77.69 78.56 77.65 78.06 1,520,150 +0.41(+0.53%)
Aug 26, 2020 76.64 77.87 75.84 77.65 2,073,424 +1.43(+1.87%)
Aug 25, 2020 76.16 76.27 75.58 76.22 1,086,721 +0.22(+0.28%)
Aug 24, 2020 75.68 76.24 75.68 76.00 1,056,883 +0.62(+0.82%)
Aug 21, 2020 74.31 75.71 74.05 75.38 1,499,405 +0.85(+1.14%)
Aug 20, 2020 74.34 75.24 73.79 74.54 963,571 -0.12(-0.16%)
Aug 19, 2020 75.76 76.04 74.41 74.66 1,018,955 -0.47(-0.63%)
Aug 18, 2020 75.23 75.73 74.58 75.13 1,162,086 +0.15(+0.20%)
Aug 17, 2020 74.68 75.01 74.19 74.98 2,226,451 +0.70(+0.94%)
Aug 14, 2020 73.79 74.70 73.79 74.28 978,496 +0.27(+0.36%)
Aug 13, 2020 72.87 74.22 72.83 74.02 1,146,397 +0.84(+1.14%)
Aug 12, 2020 73.21 73.51 72.71 73.18 981,623 +0.42(+0.58%)
Aug 11, 2020 74.05 74.85 72.40 72.76 1,679,250 -1.36(-1.83%)
Aug 10, 2020 74.28 74.71 74.04 74.11 1,912,880 -0.20(-0.26%)
Aug 07, 2020 73.57 74.77 73.30 74.31 1,970,307 +1.07(+1.46%)
Aug 06, 2020 74.28 74.34 72.35 73.24 2,978,220 -0.59(-0.80%)
Aug 05, 2020 74.28 74.74 73.61 73.83 2,209,259 -0.09(-0.12%)
Aug 04, 2020 72.62 74.17 72.39 73.92 2,084,644 +0.93(+1.28%)
Aug 03, 2020 72.81 73.82 72.19 72.98 2,566,406 +0.54(+0.75%)
Jul 31, 2020 71.91 72.48 71.35 72.44 1,869,886 +0.18(+0.25%)
Jul 30, 2020 71.93 72.55 71.39 72.26 1,902,013 -0.31(-0.43%)
Jul 29, 2020 73.18 73.48 72.42 72.58 1,771,435 -0.31(-0.42%)
Jul 28, 2020 73.22 73.79 72.29 72.88 1,277,677 -0.48(-0.66%)
Jul 27, 2020 72.22 74.31 72.01 73.37 2,293,574 +1.39(+1.93%)
Jul 24, 2020 72.02 72.59 71.61 71.98 1,524,815 +0.17(+0.23%)
Jul 23, 2020 72.09 72.93 71.61 71.81 1,767,818 -0.19(-0.26%)
Jul 22, 2020 72.12 72.38 71.58 72.00 1,841,656 +0.49(+0.69%)
Jul 21, 2020 71.87 72.27 70.54 71.51 2,016,916 -0.08(-0.11%)
Jul 20, 2020 68.98 72.49 68.87 71.59 3,704,804 +2.43(+3.51%)
Jul 17, 2020 68.82 69.39 68.44 69.16 2,060,970 +0.81(+1.18%)
Jul 16, 2020 68.90 68.91 67.29 68.35 3,216,308 -0.05(-0.07%)
Jul 15, 2020 73.22 73.56 67.66 68.40 4,527,327 -4.02(-5.56%)
Jul 14, 2020 70.47 72.56 70.06 72.42 1,553,967 +1.95(+2.76%)
Jul 13, 2020 71.63 71.79 70.34 70.47 1,767,793 -0.76(-1.06%)
Jul 10, 2020 70.42 71.41 70.09 71.23 931,741 +0.64(+0.91%)
Jul 09, 2020 70.75 70.89 69.64 70.59 1,945,708 -0.38(-0.54%)
Jul 08, 2020 71.52 72.01 70.31 70.98 1,963,381 -0.53(-0.74%)
Jul 07, 2020 70.80 72.01 70.62 71.51 1,923,811 +0.24(+0.33%)
Jul 06, 2020 71.50 71.50 70.05 71.27 2,636,191 +0.62(+0.88%)
Jul 02, 2020 69.93 70.86 69.59 70.65 1,816,219 +1.11(+1.60%)
Jul 01, 2020 68.36 69.82 68.06 69.54 2,090,294 +1.17(+1.71%)
Jun 30, 2020 67.25 68.70 67.12 68.37 1,693,962 +1.08(+1.61%)
Jun 29, 2020 66.97 67.95 66.45 67.29 1,325,196 +1.03(+1.56%)
Jun 26, 2020 68.17 68.72 66.14 66.25 3,015,682 -1.83(-2.69%)
Jun 25, 2020 67.71 68.15 66.02 68.08 1,326,145 +0.22(+0.32%)
Jun 24, 2020 69.06 69.41 67.74 67.87 1,231,047 -1.56(-2.25%)
Jun 23, 2020 70.62 70.66 69.42 69.43 1,142,083 -0.50(-0.72%)
Jun 22, 2020 69.41 69.97 68.69 69.93 1,301,816 +0.39(+0.57%)
Jun 19, 2020 70.50 70.64 69.38 69.54 3,088,051 +0.21(+0.30%)
Jun 18, 2020 68.31 69.64 68.31 69.33 1,380,339 +0.86(+1.25%)
Jun 17, 2020 69.44 69.84 68.18 68.48 1,898,395 -0.57(-0.83%)
Jun 16, 2020 69.32 70.70 68.81 69.05 2,940,567 +1.95(+2.90%)
Jun 15, 2020 66.07 67.60 65.18 67.10 2,293,127 -0.13(-0.19%)
Jun 12, 2020 67.95 69.03 65.95 67.23 2,240,468 +1.15(+1.74%)
Jun 11, 2020 70.70 70.73 66.03 66.08 2,760,314 -5.57(-7.77%)
Jun 10, 2020 71.29 72.26 70.89 71.64 1,278,601 +0.37(+0.52%)
Jun 09, 2020 72.26 72.53 70.87 71.27 1,166,612 -1.61(-2.21%)
Jun 08, 2020 71.55 72.90 71.17 72.88 2,334,904 +0.15(+0.20%)
Jun 05, 2020 74.64 75.21 72.55 72.74 2,976,754 -1.45(-1.95%)
Jun 04, 2020 72.35 74.68 72.35 74.18 2,897,257 +1.43(+1.96%)
Jun 03, 2020 71.24 73.09 70.98 72.76 1,893,157 +1.94(+2.74%)
Jun 02, 2020 69.88 70.84 69.73 70.82 2,189,121 +0.80(+1.14%)
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.