Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 73.68 74.90 73.52 74.18 9,691,674 +0.59(+0.81%)
Sep 29, 2020 73.78 73.92 73.10 73.59 6,506,104 -0.33(-0.45%)
Sep 28, 2020 73.93 74.70 73.57 73.92 7,444,784 +0.89(+1.22%)
Sep 25, 2020 72.84 73.56 72.38 73.03 11,731,340 +0.27(+0.37%)
Sep 24, 2020 73.37 73.68 72.26 72.76 11,780,813 -1.04(-1.41%)
Sep 23, 2020 75.38 75.60 73.78 73.80 7,378,671 -1.24(-1.65%)
Sep 22, 2020 75.29 75.33 74.47 75.04 6,264,984 -0.41(-0.55%)
Sep 21, 2020 75.49 75.74 73.83 75.45 8,652,539 -0.86(-1.13%)
Sep 18, 2020 75.79 76.65 75.26 76.32 11,897,590 +0.41(+0.54%)
Sep 17, 2020 75.63 76.91 75.53 75.91 6,614,347 -0.13(-0.17%)
Sep 16, 2020 77.09 77.30 75.96 76.04 7,445,506 -0.96(-1.24%)
Sep 15, 2020 77.41 77.90 76.76 76.99 4,546,301 +0.36(+0.46%)
Sep 14, 2020 76.27 77.29 75.77 76.64 6,154,618 +0.67(+0.88%)
Sep 11, 2020 76.06 76.51 75.41 75.97 9,901,414 +0.04(+0.06%)
Sep 10, 2020 77.13 77.42 75.78 75.93 12,282,738 -1.68(-2.16%)
Sep 09, 2020 76.95 78.28 76.65 77.60 6,344,509 +1.19(+1.56%)
Sep 08, 2020 77.40 77.80 75.76 76.41 10,110,996 -1.40(-1.80%)
Sep 04, 2020 77.98 78.88 76.71 77.81 11,151,946 +0.00(+0.00%)
Sep 03, 2020 79.51 79.87 77.15 77.81 10,526,201 -1.76(-2.21%)
Sep 02, 2020 77.98 79.81 77.83 79.57 10,790,698 +1.45(+1.85%)
Sep 01, 2020 81.02 81.24 77.32 78.12 18,638,508 -2.99(-3.69%)
Aug 31, 2020 79.71 81.31 79.62 81.11 11,726,610 +1.36(+1.70%)
Aug 28, 2020 80.05 80.16 79.21 79.75 5,831,369 -0.11(-0.14%)
Aug 27, 2020 79.89 80.51 79.33 79.86 6,223,887 -0.04(-0.05%)
Aug 26, 2020 79.19 79.96 78.71 79.91 6,709,743 +0.25(+0.31%)
Aug 25, 2020 79.79 80.28 79.53 79.66 7,920,398 -0.38(-0.48%)
Aug 24, 2020 80.37 80.66 79.76 80.04 4,844,548 -0.30(-0.37%)
Aug 21, 2020 80.63 80.73 79.88 80.34 6,221,253 -0.29(-0.36%)
Aug 20, 2020 80.87 81.33 80.19 80.63 8,026,749 -0.76(-0.94%)
Aug 19, 2020 82.24 82.51 81.18 81.39 9,056,963 +0.38(+0.47%)
Aug 18, 2020 81.83 81.90 80.58 81.01 5,374,760 -0.59(-0.73%)
Aug 17, 2020 80.70 82.37 80.68 81.60 8,561,787 +1.08(+1.35%)
Aug 14, 2020 80.78 81.02 80.07 80.52 6,480,427 +0.33(+0.41%)
Aug 13, 2020 80.58 80.88 79.61 80.19 7,089,511 -0.70(-0.87%)
Aug 12, 2020 79.14 80.95 79.04 80.89 9,098,640 +2.41(+3.06%)
Aug 11, 2020 78.18 79.01 78.03 78.48 8,510,758 +0.25(+0.31%)
Aug 10, 2020 78.45 79.33 78.04 78.24 9,001,565 -0.46(-0.58%)
Aug 07, 2020 78.50 78.76 78.09 78.70 6,171,779 +0.30(+0.38%)
Aug 06, 2020 79.03 79.31 77.73 78.40 8,581,154 -0.58(-0.73%)
Aug 05, 2020 80.01 80.29 78.87 78.98 8,185,420 -0.88(-1.10%)
Aug 04, 2020 81.24 81.33 79.66 79.86 9,285,271 -1.40(-1.72%)
Aug 03, 2020 80.62 82.30 80.51 81.25 8,170,875 +0.87(+1.09%)
Jul 31, 2020 80.91 82.36 79.23 80.38 17,255,832 -0.96(-1.18%)
Jul 30, 2020 81.57 81.93 80.80 81.34 7,558,861 -0.82(-1.00%)
Jul 29, 2020 82.04 82.49 81.85 82.16 6,507,870 +0.25(+0.31%)
Jul 28, 2020 82.15 82.68 81.69 81.91 7,015,798 -0.38(-0.46%)
Jul 27, 2020 81.60 82.90 81.52 82.29 5,938,743 +0.04(+0.05%)
Jul 24, 2020 83.05 83.16 81.69 82.24 6,103,650 -0.78(-0.94%)
Jul 23, 2020 83.20 83.78 82.53 83.02 6,053,268 +0.28(+0.34%)
Jul 22, 2020 82.83 83.24 82.09 82.74 5,241,975 +0.25(+0.31%)
Jul 21, 2020 84.53 84.53 82.30 82.49 9,729,163 -1.81(-2.15%)
Jul 20, 2020 85.34 85.75 84.06 84.30 5,695,030 -1.09(-1.28%)
Jul 17, 2020 84.94 85.78 84.62 85.39 8,142,569 +0.77(+0.91%)
Jul 16, 2020 84.43 84.89 83.68 84.62 5,041,260 -0.47(-0.56%)
Jul 15, 2020 84.69 85.10 83.69 85.10 6,684,557 +1.36(+1.63%)
Jul 14, 2020 82.13 83.93 81.25 83.73 7,983,834 +1.85(+2.27%)
Jul 13, 2020 81.46 83.30 81.09 81.88 10,164,321 +0.86(+1.06%)
Jul 10, 2020 82.05 82.27 80.63 81.02 7,412,868 -0.93(-1.13%)
Jul 09, 2020 82.90 83.49 81.00 81.95 6,950,238 -1.12(-1.35%)
Jul 08, 2020 83.46 84.15 82.46 83.07 7,355,705 -0.06(-0.07%)
Jul 07, 2020 82.57 84.25 82.47 83.13 7,583,156 +0.28(+0.34%)
Jul 06, 2020 83.37 83.50 81.96 82.84 8,411,379 +0.11(+0.13%)
Jul 02, 2020 83.21 83.66 81.88 82.73 7,360,639 -0.22(-0.26%)
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.