Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 79.46 80.12 79.42 79.95 13,928,001 +0.81(+1.03%)
Jun 29, 2020 79.84 79.87 78.78 79.14 45,618,796 -0.66(-0.82%)
Jun 26, 2020 80.41 80.41 79.66 79.80 7,744,769 -0.74(-0.91%)
Jun 25, 2020 80.49 80.59 80.01 80.53 15,789,314 -0.06(-0.07%)
Jun 24, 2020 81.22 81.24 80.01 80.59 15,033,209 -0.88(-1.08%)
Jun 23, 2020 81.60 81.61 81.38 81.46 6,155,438 +0.13(+0.17%)
Jun 22, 2020 81.42 81.54 81.22 81.33 10,249,739 -0.13(-0.16%)
Jun 19, 2020 81.90 81.90 81.24 81.46 8,146,981 -0.10(-0.13%)
Jun 18, 2020 81.50 81.73 81.37 81.56 7,647,782 -0.24(-0.30%)
Jun 17, 2020 82.04 82.14 81.73 81.80 10,025,505 -0.19(-0.23%)
Jun 16, 2020 82.49 82.56 81.71 81.99 15,283,699 +0.59(+0.73%)
Jun 15, 2020 80.35 81.97 80.12 81.40 14,652,718 +0.56(+0.69%)
Jun 12, 2020 81.07 81.28 80.26 80.84 15,947,547 +0.81(+1.01%)
Jun 11, 2020 81.04 81.08 79.90 80.03 13,722,465 -2.09(-2.55%)
Jun 10, 2020 82.02 82.56 81.70 82.13 12,017,989 -0.13(-0.16%)
Jun 09, 2020 82.43 82.49 81.95 82.26 18,557,158 -0.54(-0.65%)
Jun 08, 2020 82.89 82.89 82.60 82.80 10,552,022 +0.12(+0.14%)
Jun 05, 2020 82.81 83.20 82.66 82.68 8,785,663 +0.85(+1.03%)
Jun 04, 2020 82.09 82.09 81.69 81.84 7,195,936 -0.27(-0.33%)
Jun 03, 2020 81.94 82.31 81.85 82.10 14,053,613 +0.52(+0.64%)
Jun 02, 2020 80.96 81.62 80.68 81.58 12,164,390 +0.82(+1.02%)
Jun 01, 2020 80.10 80.77 79.97 80.76 13,876,052 +0.53(+0.66%)
May 29, 2020 79.85 80.38 79.67 80.23 12,906,871 +0.38(+0.47%)
May 28, 2020 79.95 80.30 79.74 79.85 16,480,877 +0.05(+0.06%)
May 27, 2020 80.13 80.15 79.40 79.81 7,936,131 +0.24(+0.30%)
May 26, 2020 79.47 79.84 78.82 79.57 10,050,770 +0.68(+0.86%)
May 22, 2020 78.64 78.98 78.45 78.89 7,725,258 +0.26(+0.33%)
May 21, 2020 78.66 78.84 78.44 78.64 12,251,484 -0.02(-0.02%)
May 20, 2020 78.26 78.83 78.16 78.65 12,247,295 +0.85(+1.09%)
May 19, 2020 77.69 78.04 77.53 77.80 11,991,117 +0.09(+0.12%)
May 18, 2020 77.60 77.75 77.31 77.71 11,040,534 +1.30(+1.70%)
May 15, 2020 76.09 76.53 75.91 76.41 11,389,201 +0.04(+0.05%)
May 14, 2020 76.26 76.61 75.73 76.37 11,615,374 -0.21(-0.28%)
May 13, 2020 77.10 77.15 76.42 76.58 11,408,035 -0.46(-0.59%)
May 12, 2020 77.60 77.63 77.02 77.04 10,244,161 -0.04(-0.05%)
May 11, 2020 77.24 77.39 77.07 77.08 4,935,952 -0.33(-0.43%)
May 08, 2020 76.99 77.42 76.91 77.41 10,901,573 +0.75(+0.97%)
May 07, 2020 77.01 77.27 76.61 76.66 5,798,166 +0.20(+0.26%)
May 06, 2020 76.87 77.01 76.46 76.46 8,865,837 -0.29(-0.38%)
May 05, 2020 76.50 76.87 76.43 76.75 9,044,562 +0.59(+0.77%)
May 04, 2020 76.13 76.34 75.87 76.17 7,213,702 -0.11(-0.14%)
May 01, 2020 76.97 77.08 76.22 76.28 9,449,878 -1.22(-1.58%)
Apr 30, 2020 77.07 77.61 76.66 77.50 13,250,745 +0.18(+0.23%)
Apr 29, 2020 76.55 77.42 76.39 77.32 8,591,075 +1.28(+1.69%)
Apr 28, 2020 76.22 76.30 75.63 76.03 6,280,386 +0.13(+0.18%)
Apr 27, 2020 75.85 76.10 75.78 75.90 6,281,552 +0.29(+0.38%)
Apr 24, 2020 76.20 76.35 75.47 75.61 8,154,647 -0.50(-0.66%)
Apr 23, 2020 76.39 76.68 75.90 76.11 11,718,820 -0.14(-0.18%)
Apr 22, 2020 76.28 76.50 76.01 76.25 7,240,208 +0.74(+0.98%)
Apr 21, 2020 76.14 76.21 75.40 75.51 17,988,222 -1.64(-2.12%)
Apr 20, 2020 77.58 77.97 76.94 77.14 10,536,813 -1.21(-1.55%)
Apr 17, 2020 78.48 78.56 78.04 78.36 9,462,023 +0.41(+0.52%)
Apr 16, 2020 77.85 78.00 77.14 77.95 7,666,377 -0.05(-0.07%)
Apr 15, 2020 77.55 78.07 77.20 78.01 13,209,520 -0.77(-0.97%)
Apr 14, 2020 79.19 79.27 78.24 78.77 13,101,103 +0.20(+0.25%)
Apr 13, 2020 79.21 79.25 77.61 78.58 11,754,505 -0.96(-1.21%)
Apr 09, 2020 78.66 80.98 78.26 79.54 18,510,020 +5.00(+6.71%)
Apr 08, 2020 73.26 74.83 73.20 74.54 8,116,310 +1.67(+2.29%)
Apr 07, 2020 73.62 73.91 72.57 72.87 8,956,232 +0.25(+0.34%)
Apr 06, 2020 72.21 72.74 72.00 72.62 9,443,848 +1.77(+2.50%)
Apr 03, 2020 72.32 72.38 70.59 70.85 9,756,313 -1.42(-1.96%)
Apr 02, 2020 71.81 73.50 71.44 72.27 8,141,615 +0.49(+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.