Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 76.74 77.73 76.67 77.72 1,116,856 -0.56(-0.71%)
Jul 30, 2020 77.22 78.52 77.09 78.28 626,236 +0.17(+0.22%)
Jul 29, 2020 77.39 78.50 77.32 78.11 531,863 +0.73(+0.94%)
Jul 28, 2020 78.26 78.26 77.35 77.38 480,808 -0.91(-1.16%)
Jul 27, 2020 77.43 78.37 77.39 78.29 913,926 +2.06(+2.71%)
Jul 24, 2020 75.62 76.31 75.11 76.22 537,162 +0.04(+0.05%)
Jul 23, 2020 77.24 77.75 75.95 76.18 609,861 -0.93(-1.20%)
Jul 22, 2020 77.03 77.36 76.57 77.11 418,460 +0.04(+0.05%)
Jul 21, 2020 78.01 78.03 76.91 77.07 700,546 -0.87(-1.11%)
Jul 20, 2020 76.94 78.26 76.65 77.94 877,623 +2.09(+2.76%)
Jul 17, 2020 75.72 76.19 75.21 75.84 1,095,189 -0.72(-0.94%)
Jul 16, 2020 76.06 76.83 75.91 76.56 938,372 -0.03(-0.04%)
Jul 15, 2020 75.87 77.64 75.66 76.59 1,991,450 +2.30(+3.10%)
Jul 14, 2020 73.16 74.37 72.90 74.29 760,008 +0.16(+0.22%)
Jul 13, 2020 75.27 76.40 73.93 74.13 1,820,410 +0.42(+0.57%)
Jul 10, 2020 72.77 73.88 72.39 73.71 1,672,275 +2.40(+3.37%)
Jul 09, 2020 71.10 71.44 70.26 71.31 952,800 +1.73(+2.49%)
Jul 08, 2020 69.33 69.63 68.77 69.57 535,244 +0.63(+0.91%)
Jul 07, 2020 69.60 69.84 68.84 68.95 910,847 -1.37(-1.94%)
Jul 06, 2020 70.30 70.59 70.07 70.31 1,401,849 +0.30(+0.43%)
Jul 02, 2020 70.28 70.28 69.75 70.01 1,090,274 -0.16(-0.23%)
Jul 01, 2020 68.96 70.73 68.96 70.17 1,554,506 +1.26(+1.82%)
Jun 30, 2020 68.42 69.00 68.25 68.92 738,973 +0.41(+0.60%)
Jun 29, 2020 68.53 68.64 67.94 68.51 975,091 -0.96(-1.38%)
Jun 26, 2020 70.04 70.20 68.99 69.46 956,259 -1.32(-1.86%)
Jun 25, 2020 69.94 70.90 69.50 70.78 684,410 +0.35(+0.50%)
Jun 24, 2020 71.17 71.26 70.08 70.43 648,565 -0.99(-1.38%)
Jun 23, 2020 71.59 72.12 71.37 71.42 1,193,490 -0.07(-0.10%)
Jun 22, 2020 71.03 71.59 70.74 71.49 607,767 +0.73(+1.03%)
Jun 19, 2020 71.50 71.63 70.53 70.76 1,518,600 -0.57(-0.80%)
Jun 18, 2020 71.43 71.63 71.20 71.33 922,900 -0.03(-0.04%)
Jun 17, 2020 70.74 71.56 70.51 71.36 1,379,830 +2.22(+3.22%)
Jun 16, 2020 69.78 70.28 68.59 69.14 1,032,443 -0.38(-0.54%)
Jun 15, 2020 68.15 69.77 67.68 69.51 1,645,288 +1.44(+2.11%)
Jun 12, 2020 69.50 69.61 66.66 68.08 2,368,430 +0.92(+1.37%)
Jun 11, 2020 69.95 69.97 66.89 67.16 2,791,241 -3.13(-4.45%)
Jun 10, 2020 69.78 70.38 68.93 70.29 1,858,751 +2.05(+3.01%)
Jun 09, 2020 68.23 68.58 67.69 68.24 989,818 -0.11(-0.16%)
Jun 08, 2020 67.29 68.58 67.09 68.35 1,396,837 +1.25(+1.86%)
Jun 05, 2020 66.37 67.34 66.34 67.10 1,278,356 +1.13(+1.71%)
Jun 04, 2020 66.79 67.20 65.86 65.98 1,171,198 -0.61(-0.91%)
Jun 03, 2020 65.80 66.81 65.76 66.58 2,731,660 +0.04(+0.06%)
Jun 02, 2020 65.78 66.61 65.72 66.54 1,424,850 +1.26(+1.92%)
Jun 01, 2020 64.71 65.45 64.36 65.29 1,428,100 +0.73(+1.13%)
May 29, 2020 64.00 64.56 63.45 64.56 1,180,553 +0.18(+0.28%)
May 28, 2020 63.38 65.13 63.38 64.38 1,611,864 +1.60(+2.56%)
May 27, 2020 62.31 62.83 61.83 62.78 1,529,386 +0.79(+1.27%)
May 26, 2020 62.60 62.96 61.97 61.99 1,439,529 -1.06(-1.68%)
May 22, 2020 63.00 63.12 62.40 63.04 851,535 +0.50(+0.80%)
May 21, 2020 62.80 63.18 61.98 62.55 1,218,387 -0.43(-0.68%)
May 20, 2020 63.03 63.65 62.86 62.97 2,153,362 +0.12(+0.19%)
May 19, 2020 64.09 64.14 62.80 62.85 2,121,918 -1.02(-1.59%)
May 18, 2020 62.80 64.26 62.49 63.87 1,983,032 +0.06(+0.09%)
May 15, 2020 63.32 64.36 63.28 63.81 1,245,153 +0.35(+0.55%)
May 14, 2020 62.75 63.46 62.18 63.46 1,333,987 +0.88(+1.40%)
May 13, 2020 63.48 63.85 62.10 62.59 2,551,835 -2.80(-4.28%)
May 12, 2020 65.72 66.19 65.35 65.39 1,143,404 -0.38(-0.58%)
May 11, 2020 65.57 65.85 65.08 65.77 919,459 +0.46(+0.70%)
May 08, 2020 64.80 65.69 64.39 65.31 960,873 +1.14(+1.77%)
May 07, 2020 64.07 64.39 63.70 64.17 903,433 +0.42(+0.66%)
May 06, 2020 63.74 64.06 63.04 63.75 916,420 +0.56(+0.88%)
May 05, 2020 62.70 63.54 62.59 63.19 960,250 +1.45(+2.34%)
May 04, 2020 62.11 62.34 61.16 61.75 770,517 -0.79(-1.26%)
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.