Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 76.96 77.07 76.22 76.27 9,450,256 -1.22(-1.58%)
Apr 30, 2020 77.06 77.60 76.66 77.49 13,251,273 +0.18(+0.23%)
Apr 29, 2020 76.55 77.42 76.38 77.31 8,591,417 +1.28(+1.69%)
Apr 28, 2020 76.22 76.30 75.62 76.03 6,280,637 +0.13(+0.18%)
Apr 27, 2020 75.85 76.10 75.77 75.90 6,281,802 +0.29(+0.38%)
Apr 24, 2020 76.19 76.34 75.47 75.61 8,154,972 -0.50(-0.66%)
Apr 23, 2020 76.39 76.68 75.90 76.11 11,719,287 -0.14(-0.18%)
Apr 22, 2020 76.27 76.49 76.01 76.25 7,240,497 +0.74(+0.98%)
Apr 21, 2020 76.14 76.21 75.40 75.51 17,988,938 -1.64(-2.12%)
Apr 20, 2020 77.58 77.97 76.94 77.14 10,537,233 -1.21(-1.55%)
Apr 17, 2020 78.48 78.56 78.04 78.35 9,462,400 +0.41(+0.52%)
Apr 16, 2020 77.85 77.99 77.14 77.95 7,666,683 -0.05(-0.07%)
Apr 15, 2020 77.55 78.07 77.20 78.00 13,210,046 -0.77(-0.97%)
Apr 14, 2020 79.18 79.27 78.24 78.77 13,101,625 +0.20(+0.25%)
Apr 13, 2020 79.21 79.25 77.60 78.57 11,754,974 -0.96(-1.21%)
Apr 09, 2020 78.65 80.98 78.25 79.54 18,510,758 +5.00(+6.71%)
Apr 08, 2020 73.26 74.83 73.20 74.54 8,116,633 +1.67(+2.29%)
Apr 07, 2020 73.61 73.91 72.56 72.87 8,956,588 +0.25(+0.34%)
Apr 06, 2020 72.21 72.74 72.00 72.62 9,444,224 +1.77(+2.50%)
Apr 03, 2020 72.31 72.38 70.58 70.85 9,756,702 -1.42(-1.96%)
Apr 02, 2020 71.80 73.50 71.44 72.27 8,141,939 +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.