Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 81.71 82.39 81.67 82.22 13,544,097 +0.84(+1.03%)
Jun 29, 2020 82.10 82.13 81.01 81.38 44,361,384 -0.67(-0.82%)
Jun 26, 2020 82.68 82.68 81.92 82.06 7,531,296 -0.76(-0.91%)
Jun 25, 2020 82.77 82.88 82.28 82.81 15,354,106 -0.06(-0.07%)
Jun 24, 2020 83.52 83.55 82.28 82.87 14,618,842 -0.90(-1.08%)
Jun 23, 2020 83.91 83.93 83.68 83.77 5,985,773 +0.14(+0.17%)
Jun 22, 2020 83.73 83.85 83.52 83.64 9,967,221 -0.13(-0.16%)
Jun 19, 2020 84.22 84.22 83.55 83.77 7,922,422 -0.11(-0.13%)
Jun 18, 2020 83.81 84.05 83.68 83.87 7,436,983 -0.25(-0.30%)
Jun 17, 2020 84.37 84.47 84.05 84.12 9,749,168 -0.20(-0.23%)
Jun 16, 2020 84.83 84.89 84.03 84.32 14,862,428 +0.61(+0.73%)
Jun 15, 2020 82.63 84.29 82.39 83.71 14,248,838 +0.58(+0.69%)
Jun 12, 2020 83.37 83.59 82.54 83.13 15,507,977 +0.83(+1.01%)
Jun 11, 2020 83.33 83.38 82.16 82.30 13,344,227 -2.15(-2.55%)
Jun 10, 2020 84.34 84.89 84.02 84.46 11,686,732 -0.14(-0.16%)
Jun 09, 2020 84.77 84.83 84.27 84.59 18,045,658 -0.55(-0.65%)
Jun 08, 2020 85.24 85.24 84.94 85.15 10,261,172 +0.12(+0.14%)
Jun 05, 2020 85.16 85.55 85.00 85.03 8,543,500 +0.87(+1.03%)
Jun 04, 2020 84.42 84.42 84.00 84.16 6,997,591 -0.28(-0.33%)
Jun 03, 2020 84.26 84.64 84.17 84.43 13,666,247 +0.54(+0.64%)
Jun 02, 2020 83.25 83.94 82.97 83.90 11,829,098 +0.85(+1.02%)
Jun 01, 2020 82.37 83.06 82.24 83.05 13,493,580 +0.54(+0.66%)
May 29, 2020 82.11 82.66 81.93 82.51 12,551,080 +0.39(+0.47%)
May 28, 2020 82.22 82.58 82.00 82.12 16,026,565 +0.05(+0.06%)
May 27, 2020 82.40 82.43 81.65 82.07 7,717,364 +0.24(+0.30%)
May 26, 2020 81.72 82.10 81.06 81.83 9,773,711 +0.70(+0.86%)
May 22, 2020 80.86 81.22 80.67 81.13 7,512,304 +0.27(+0.33%)
May 21, 2020 80.89 81.07 80.66 80.86 11,913,760 -0.02(-0.02%)
May 20, 2020 80.48 81.07 80.38 80.88 11,909,686 +0.87(+1.09%)
May 19, 2020 79.89 80.25 79.72 80.01 11,660,570 +0.10(+0.12%)
May 18, 2020 79.80 79.96 79.50 79.91 10,736,191 +1.33(+1.70%)
May 15, 2020 78.24 78.70 78.06 78.57 11,075,246 +0.04(+0.05%)
May 14, 2020 78.42 78.79 77.88 78.53 11,295,185 -0.22(-0.28%)
May 13, 2020 79.29 79.34 78.59 78.75 11,093,561 -0.47(-0.59%)
May 12, 2020 79.80 79.83 79.20 79.22 9,961,771 -0.04(-0.05%)
May 11, 2020 79.43 79.59 79.25 79.26 4,799,887 -0.34(-0.43%)
May 08, 2020 79.17 79.62 79.09 79.60 10,601,061 +0.77(+0.97%)
May 07, 2020 79.19 79.46 78.79 78.83 5,638,334 +0.20(+0.26%)
May 06, 2020 79.05 79.19 78.63 78.63 8,621,442 -0.30(-0.38%)
May 05, 2020 78.66 79.04 78.60 78.93 8,795,240 +0.61(+0.77%)
May 04, 2020 78.29 78.50 78.02 78.32 7,014,849 -0.11(-0.14%)
May 01, 2020 79.15 79.26 78.38 78.44 9,189,382 -1.26(-1.58%)
Apr 30, 2020 79.25 79.81 78.83 79.69 12,885,463 +0.19(+0.23%)
Apr 29, 2020 78.72 79.61 78.55 79.51 8,354,245 +1.32(+1.69%)
Apr 28, 2020 78.38 78.46 77.77 78.19 6,107,256 +0.14(+0.18%)
Apr 27, 2020 78.00 78.26 77.92 78.05 6,108,389 +0.30(+0.38%)
Apr 24, 2020 78.36 78.51 77.61 77.75 7,929,848 -0.52(-0.66%)
Apr 23, 2020 78.56 78.86 78.05 78.27 11,395,768 -0.14(-0.18%)
Apr 22, 2020 78.44 78.66 78.17 78.41 7,040,618 +0.76(+0.98%)
Apr 21, 2020 78.30 78.37 77.54 77.65 17,492,342 -1.68(-2.12%)
Apr 20, 2020 79.78 80.18 79.12 79.33 10,246,346 -1.25(-1.55%)
Apr 17, 2020 80.71 80.79 80.26 80.58 9,201,184 +0.42(+0.52%)
Apr 16, 2020 80.06 80.21 79.33 80.16 7,455,039 -0.06(-0.07%)
Apr 15, 2020 79.75 80.28 79.39 80.22 12,845,374 -0.79(-0.97%)
Apr 14, 2020 81.43 81.52 80.46 81.01 12,739,946 +0.20(+0.25%)
Apr 13, 2020 81.46 81.50 79.81 80.80 11,430,470 -0.99(-1.21%)
Apr 09, 2020 80.88 83.27 80.47 81.79 17,999,756 +5.14(+6.71%)
Apr 08, 2020 75.34 76.95 75.28 76.65 7,892,568 +1.71(+2.29%)
Apr 07, 2020 75.70 76.01 74.62 74.94 8,709,336 +0.26(+0.34%)
Apr 06, 2020 74.26 74.80 74.04 74.68 9,183,510 +1.82(+2.50%)
Apr 03, 2020 74.37 74.43 72.59 72.86 9,487,362 -1.46(-1.96%)
Apr 02, 2020 73.84 75.58 73.47 74.32 7,917,176 +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.