Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 84.10 84.31 83.77 84.27 11,466,691 +0.12(+0.14%)
Jul 30, 2020 83.75 84.17 83.66 84.15 24,767,486 +0.25(+0.30%)
Jul 29, 2020 83.63 83.97 83.55 83.90 5,913,715 +0.50(+0.60%)
Jul 28, 2020 83.64 83.66 83.35 83.40 6,277,338 -0.26(-0.31%)
Jul 27, 2020 83.56 83.66 83.37 83.66 5,008,678 +0.21(+0.26%)
Jul 24, 2020 83.29 83.54 83.13 83.44 10,170,637 +0.14(+0.17%)
Jul 23, 2020 83.39 83.46 82.80 83.30 9,779,796 -0.13(-0.15%)
Jul 22, 2020 83.26 83.44 83.19 83.43 6,324,052 +0.21(+0.25%)
Jul 21, 2020 83.13 83.37 83.05 83.22 8,123,875 +0.37(+0.45%)
Jul 20, 2020 82.40 82.88 82.34 82.85 4,227,726 +0.49(+0.60%)
Jul 17, 2020 82.25 82.40 82.02 82.36 5,570,992 +0.29(+0.36%)
Jul 16, 2020 81.97 82.11 81.88 82.06 11,029,450 +0.07(+0.09%)
Jul 15, 2020 81.91 82.04 81.71 81.99 6,958,700 +0.51(+0.62%)
Jul 14, 2020 80.72 81.50 80.72 81.48 11,918,052 +0.77(+0.95%)
Jul 13, 2020 81.40 81.62 80.70 80.71 8,679,620 -0.41(-0.50%)
Jul 10, 2020 80.79 81.20 80.67 81.12 7,339,941 +0.25(+0.31%)
Jul 09, 2020 81.10 81.11 80.47 80.86 9,355,717 -0.25(-0.31%)
Jul 08, 2020 80.93 81.16 80.85 81.12 6,681,562 +0.20(+0.25%)
Jul 07, 2020 81.29 81.49 80.83 80.92 7,103,457 -0.44(-0.55%)
Jul 06, 2020 81.20 81.40 81.10 81.36 9,311,219 +0.57(+0.71%)
Jul 02, 2020 80.97 81.13 80.62 80.79 14,124,143 +0.61(+0.76%)
Jul 01, 2020 80.06 80.37 80.06 80.18 11,557,182 +0.23(+0.29%)
Jun 30, 2020 79.45 80.12 79.41 79.95 13,928,557 +0.81(+1.03%)
Jun 29, 2020 79.83 79.86 78.77 79.14 45,620,616 -0.66(-0.82%)
Jun 26, 2020 80.40 80.40 79.66 79.79 7,745,078 -0.74(-0.91%)
Jun 25, 2020 80.49 80.59 80.01 80.53 15,789,945 -0.06(-0.07%)
Jun 24, 2020 81.22 81.24 80.01 80.58 15,033,810 -0.88(-1.08%)
Jun 23, 2020 81.60 81.61 81.37 81.46 6,155,684 +0.13(+0.17%)
Jun 22, 2020 81.42 81.54 81.22 81.33 10,250,149 -0.13(-0.16%)
Jun 19, 2020 81.90 81.90 81.24 81.45 8,147,307 -0.10(-0.13%)
Jun 18, 2020 81.50 81.73 81.37 81.56 7,648,088 -0.25(-0.30%)
Jun 17, 2020 82.04 82.14 81.73 81.80 10,025,906 -0.19(-0.23%)
Jun 16, 2020 82.49 82.55 81.71 81.99 15,284,310 +0.59(+0.73%)
Jun 15, 2020 80.35 81.97 80.12 81.40 14,653,303 +0.56(+0.69%)
Jun 12, 2020 81.07 81.28 80.26 80.84 15,948,184 +0.81(+1.01%)
Jun 11, 2020 81.03 81.07 79.90 80.03 13,723,013 -2.09(-2.55%)
Jun 10, 2020 82.01 82.55 81.70 82.12 12,018,470 -0.13(-0.16%)
Jun 09, 2020 82.43 82.49 81.94 82.26 18,557,900 -0.54(-0.65%)
Jun 08, 2020 82.89 82.89 82.60 82.80 10,552,444 +0.12(+0.14%)
Jun 05, 2020 82.80 83.19 82.65 82.68 8,786,014 +0.85(+1.03%)
Jun 04, 2020 82.09 82.09 81.68 81.83 7,196,223 -0.27(-0.33%)
Jun 03, 2020 81.94 82.31 81.85 82.10 14,054,174 +0.52(+0.64%)
Jun 02, 2020 80.96 81.62 80.68 81.58 12,164,876 +0.82(+1.02%)
Jun 01, 2020 80.09 80.77 79.97 80.76 13,876,607 +0.53(+0.66%)
May 29, 2020 79.84 80.38 79.67 80.23 12,907,387 +0.38(+0.47%)
May 28, 2020 79.95 80.30 79.74 79.85 16,481,536 +0.05(+0.06%)
May 27, 2020 80.13 80.15 79.40 79.80 7,936,449 +0.24(+0.30%)
May 26, 2020 79.47 79.84 78.82 79.57 10,051,172 +0.68(+0.86%)
May 22, 2020 78.63 78.97 78.45 78.89 7,725,567 +0.26(+0.33%)
May 21, 2020 78.66 78.84 78.44 78.63 12,251,974 -0.02(-0.02%)
May 20, 2020 78.25 78.83 78.16 78.65 12,247,785 +0.85(+1.09%)
May 19, 2020 77.69 78.03 77.52 77.80 11,991,596 +0.09(+0.12%)
May 18, 2020 77.59 77.75 77.30 77.70 11,040,976 +1.30(+1.70%)
May 15, 2020 76.08 76.53 75.90 76.41 11,389,656 +0.04(+0.05%)
May 14, 2020 76.26 76.61 75.73 76.37 11,615,839 -0.21(-0.28%)
May 13, 2020 77.10 77.15 76.42 76.58 11,408,491 -0.46(-0.59%)
May 12, 2020 77.60 77.63 77.02 77.04 10,244,571 -0.04(-0.05%)
May 11, 2020 77.24 77.39 77.07 77.07 4,936,149 -0.33(-0.43%)
May 08, 2020 76.99 77.42 76.91 77.40 10,902,009 +0.75(+0.97%)
May 07, 2020 77.00 77.26 76.61 76.66 5,798,398 +0.20(+0.26%)
May 06, 2020 76.87 77.00 76.46 76.46 8,866,192 -0.29(-0.38%)
May 05, 2020 76.49 76.86 76.43 76.75 9,044,924 +0.59(+0.77%)
May 04, 2020 76.13 76.33 75.87 76.16 7,213,990 -0.11(-0.14%)
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.