Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 81.71 82.39 81.67 82.22 13,544,639 +0.84(+1.03%)
Jun 29, 2020 82.10 82.13 81.01 81.38 44,363,160 -0.67(-0.82%)
Jun 26, 2020 82.68 82.68 81.92 82.06 7,531,598 -0.76(-0.91%)
Jun 25, 2020 82.77 82.87 82.27 82.81 15,354,721 -0.06(-0.07%)
Jun 24, 2020 83.52 83.54 82.27 82.87 14,619,427 -0.90(-1.08%)
Jun 23, 2020 83.91 83.92 83.68 83.77 5,986,013 +0.14(+0.17%)
Jun 22, 2020 83.73 83.85 83.52 83.63 9,967,620 -0.13(-0.16%)
Jun 19, 2020 84.22 84.22 83.54 83.76 7,922,740 -0.11(-0.13%)
Jun 18, 2020 83.81 84.05 83.67 83.87 7,437,281 -0.25(-0.30%)
Jun 17, 2020 84.36 84.47 84.05 84.12 9,749,558 -0.20(-0.23%)
Jun 16, 2020 84.83 84.89 84.02 84.31 14,863,023 +0.61(+0.73%)
Jun 15, 2020 82.62 84.29 82.39 83.70 14,249,409 +0.58(+0.69%)
Jun 12, 2020 83.36 83.58 82.53 83.13 15,508,598 +0.83(+1.01%)
Jun 11, 2020 83.33 83.37 82.16 82.30 13,344,761 -2.15(-2.55%)
Jun 10, 2020 84.34 84.89 84.01 84.45 11,687,200 -0.14(-0.16%)
Jun 09, 2020 84.76 84.83 84.27 84.59 18,046,382 -0.55(-0.65%)
Jun 08, 2020 85.24 85.24 84.94 85.14 10,261,583 +0.12(+0.14%)
Jun 05, 2020 85.15 85.55 85.00 85.02 8,543,842 +0.87(+1.03%)
Jun 04, 2020 84.41 84.42 84.00 84.15 6,997,871 -0.28(-0.33%)
Jun 03, 2020 84.26 84.64 84.17 84.43 13,666,794 +0.54(+0.64%)
Jun 02, 2020 83.25 83.93 82.97 83.89 11,829,571 +0.85(+1.02%)
Jun 01, 2020 82.36 83.05 82.23 83.05 13,494,121 +0.54(+0.66%)
May 29, 2020 82.11 82.66 81.93 82.50 12,551,581 +0.39(+0.47%)
May 28, 2020 82.21 82.58 82.00 82.11 16,027,204 +0.05(+0.06%)
May 27, 2020 82.40 82.42 81.65 82.07 7,717,672 +0.24(+0.30%)
May 26, 2020 81.72 82.10 81.06 81.82 9,774,101 +0.70(+0.86%)
May 22, 2020 80.86 81.21 80.67 81.13 7,512,603 +0.27(+0.33%)
May 21, 2020 80.89 81.07 80.66 80.86 11,914,234 -0.02(-0.02%)
May 20, 2020 80.47 81.06 80.38 80.88 11,910,161 +0.87(+1.09%)
May 19, 2020 79.89 80.25 79.72 80.00 11,661,035 +0.10(+0.12%)
May 18, 2020 79.79 79.95 79.49 79.91 10,736,619 +1.33(+1.70%)
May 15, 2020 78.24 78.70 78.05 78.57 11,075,688 +0.04(+0.05%)
May 14, 2020 78.42 78.78 77.88 78.53 11,295,635 -0.22(-0.28%)
May 13, 2020 79.28 79.34 78.59 78.75 11,094,003 -0.47(-0.59%)
May 12, 2020 79.80 79.83 79.20 79.22 9,962,168 -0.04(-0.05%)
May 11, 2020 79.43 79.58 79.25 79.26 4,800,079 -0.34(-0.43%)
May 08, 2020 79.17 79.62 79.09 79.60 10,601,483 +0.77(+0.97%)
May 07, 2020 79.19 79.45 78.78 78.83 5,638,559 +0.20(+0.26%)
May 06, 2020 79.05 79.19 78.63 78.63 8,621,785 -0.30(-0.38%)
May 05, 2020 78.66 79.04 78.60 78.93 8,795,591 +0.61(+0.77%)
May 04, 2020 78.29 78.50 78.02 78.32 7,015,129 -0.11(-0.14%)
May 01, 2020 79.15 79.26 78.38 78.43 9,189,749 -1.26(-1.58%)
Apr 30, 2020 79.25 79.80 78.83 79.69 12,885,977 +0.19(+0.23%)
Apr 29, 2020 78.72 79.61 78.55 79.51 8,354,579 +1.32(+1.69%)
Apr 28, 2020 78.38 78.46 77.77 78.19 6,107,499 +0.14(+0.18%)
Apr 27, 2020 78.00 78.26 77.92 78.05 6,108,633 +0.30(+0.38%)
Apr 24, 2020 78.35 78.51 77.61 77.75 7,930,165 -0.52(-0.66%)
Apr 23, 2020 78.56 78.85 78.05 78.27 11,396,223 -0.14(-0.18%)
Apr 22, 2020 78.44 78.66 78.17 78.41 7,040,899 +0.76(+0.98%)
Apr 21, 2020 78.30 78.37 77.53 77.65 17,493,040 -1.68(-2.12%)
Apr 20, 2020 79.78 80.18 79.12 79.33 10,246,755 -1.25(-1.55%)
Apr 17, 2020 80.70 80.78 80.25 80.58 9,201,552 +0.42(+0.52%)
Apr 16, 2020 80.05 80.21 79.33 80.16 7,455,337 -0.06(-0.07%)
Apr 15, 2020 79.75 80.28 79.38 80.21 12,845,887 -0.79(-0.97%)
Apr 14, 2020 81.43 81.52 80.46 81.00 12,740,454 +0.20(+0.25%)
Apr 13, 2020 81.45 81.49 79.80 80.80 11,430,926 -0.99(-1.21%)
Apr 09, 2020 80.88 83.27 80.47 81.79 18,000,474 +5.14(+6.71%)
Apr 08, 2020 75.34 76.95 75.27 76.65 7,892,883 +1.71(+2.29%)
Apr 07, 2020 75.70 76.01 74.62 74.93 8,709,684 +0.26(+0.34%)
Apr 06, 2020 74.26 74.80 74.04 74.68 9,183,877 +1.82(+2.50%)
Apr 03, 2020 74.36 74.43 72.58 72.86 9,487,741 -1.46(-1.96%)
Apr 02, 2020 73.84 75.58 73.46 74.32 7,917,492 +0.50(+0.68%)
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.