Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.48 86.70 86.14 86.66 11,150,592 +0.12(+0.14%)
Jul 30, 2020 86.13 86.56 86.03 86.54 24,084,728 +0.26(+0.30%)
Jul 29, 2020 86.00 86.35 85.92 86.28 5,750,693 +0.51(+0.60%)
Jul 28, 2020 86.01 86.03 85.71 85.76 6,104,292 -0.27(-0.31%)
Jul 27, 2020 85.92 86.03 85.73 86.03 4,870,605 +0.22(+0.26%)
Jul 24, 2020 85.66 85.91 85.49 85.81 9,890,266 +0.15(+0.17%)
Jul 23, 2020 85.75 85.83 85.15 85.66 9,510,200 -0.13(-0.15%)
Jul 22, 2020 85.62 85.80 85.55 85.79 6,149,719 +0.21(+0.25%)
Jul 21, 2020 85.48 85.74 85.40 85.58 7,899,927 +0.38(+0.45%)
Jul 20, 2020 84.73 85.23 84.67 85.20 4,111,181 +0.51(+0.60%)
Jul 17, 2020 84.58 84.73 84.34 84.69 5,417,418 +0.30(+0.36%)
Jul 16, 2020 84.29 84.44 84.20 84.39 10,725,404 +0.07(+0.09%)
Jul 15, 2020 84.23 84.37 84.03 84.32 6,766,872 +0.52(+0.62%)
Jul 14, 2020 83.01 83.81 83.01 83.79 11,589,511 +0.79(+0.95%)
Jul 13, 2020 83.70 83.93 82.99 83.00 8,440,351 -0.42(-0.50%)
Jul 10, 2020 83.08 83.51 82.96 83.42 7,137,603 +0.26(+0.31%)
Jul 09, 2020 83.40 83.41 82.75 83.16 9,097,811 -0.26(-0.31%)
Jul 08, 2020 83.22 83.46 83.14 83.42 6,497,374 +0.20(+0.25%)
Jul 07, 2020 83.60 83.81 83.12 83.21 6,907,638 -0.46(-0.55%)
Jul 06, 2020 83.50 83.71 83.40 83.67 9,054,539 +0.59(+0.71%)
Jul 02, 2020 83.26 83.43 82.91 83.08 13,734,787 +0.63(+0.76%)
Jul 01, 2020 82.33 82.65 82.33 82.45 11,238,589 +0.24(+0.29%)
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%)
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.