Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.02 86.24 85.68 86.20 11,210,479 +0.12(+0.14%)
Jul 30, 2020 85.67 86.10 85.57 86.07 24,214,082 +0.26(+0.30%)
Jul 29, 2020 85.54 85.89 85.46 85.81 5,781,579 +0.51(+0.60%)
Jul 28, 2020 85.55 85.57 85.25 85.30 6,137,077 -0.27(-0.31%)
Jul 27, 2020 85.47 85.57 85.27 85.57 4,896,764 +0.22(+0.26%)
Jul 24, 2020 85.20 85.45 85.03 85.35 9,943,384 +0.15(+0.17%)
Jul 23, 2020 85.29 85.37 84.69 85.21 9,561,276 -0.13(-0.15%)
Jul 22, 2020 85.16 85.34 85.09 85.34 6,182,747 +0.21(+0.25%)
Jul 21, 2020 85.03 85.28 84.95 85.12 7,942,355 +0.38(+0.45%)
Jul 20, 2020 84.28 84.77 84.22 84.74 4,133,261 +0.50(+0.60%)
Jul 17, 2020 84.12 84.28 83.89 84.24 5,446,514 +0.30(+0.36%)
Jul 16, 2020 83.84 83.99 83.75 83.94 10,783,008 +0.07(+0.09%)
Jul 15, 2020 83.78 83.92 83.58 83.86 6,803,215 +0.52(+0.62%)
Jul 14, 2020 82.57 83.36 82.57 83.35 11,651,755 +0.79(+0.95%)
Jul 13, 2020 83.26 83.48 82.55 82.56 8,485,682 -0.41(-0.50%)
Jul 10, 2020 82.64 83.06 82.52 82.97 7,175,937 +0.26(+0.31%)
Jul 09, 2020 82.96 82.96 82.31 82.71 9,146,673 -0.26(-0.31%)
Jul 08, 2020 82.78 83.01 82.70 82.97 6,532,269 +0.20(+0.25%)
Jul 07, 2020 83.15 83.36 82.68 82.77 6,944,737 -0.45(-0.55%)
Jul 06, 2020 83.05 83.26 82.96 83.22 9,103,169 +0.58(+0.71%)
Jul 02, 2020 82.82 82.98 82.47 82.64 13,808,553 +0.63(+0.76%)
Jul 01, 2020 81.89 82.20 81.89 82.01 11,298,948 +0.23(+0.29%)
Jun 30, 2020 81.27 81.95 81.23 81.78 13,617,384 +0.83(+1.03%)
Jun 29, 2020 81.66 81.69 80.57 80.95 44,601,420 -0.67(-0.82%)
Jun 26, 2020 82.24 82.24 81.48 81.62 7,572,048 -0.75(-0.91%)
Jun 25, 2020 82.33 82.43 81.84 82.37 15,437,186 -0.06(-0.07%)
Jun 24, 2020 83.07 83.10 81.84 82.43 14,697,944 -0.90(-1.08%)
Jun 23, 2020 83.46 83.48 83.23 83.32 6,018,162 +0.14(+0.17%)
Jun 22, 2020 83.28 83.40 83.07 83.19 10,021,154 -0.13(-0.16%)
Jun 19, 2020 83.77 83.77 83.10 83.31 7,965,290 -0.11(-0.13%)
Jun 18, 2020 83.36 83.60 83.23 83.42 7,477,224 -0.25(-0.30%)
Jun 17, 2020 83.91 84.02 83.60 83.67 9,801,920 -0.19(-0.23%)
Jun 16, 2020 84.37 84.44 83.57 83.86 14,942,848 +0.61(+0.73%)
Jun 15, 2020 82.18 83.84 81.95 83.26 14,325,938 +0.57(+0.69%)
Jun 12, 2020 82.92 83.14 82.09 82.68 15,591,890 +0.82(+1.01%)
Jun 11, 2020 82.89 82.93 81.72 81.86 13,416,432 -2.14(-2.55%)
Jun 10, 2020 83.89 84.44 83.57 84.00 11,749,969 -0.14(-0.16%)
Jun 09, 2020 84.31 84.37 83.82 84.14 18,143,304 -0.55(-0.65%)
Jun 08, 2020 84.79 84.79 84.49 84.69 10,316,695 +0.12(+0.14%)
Jun 05, 2020 84.70 85.09 84.54 84.57 8,589,728 +0.86(+1.03%)
Jun 04, 2020 83.96 83.97 83.55 83.70 7,035,455 -0.27(-0.33%)
Jun 03, 2020 83.81 84.19 83.72 83.98 13,740,194 +0.53(+0.64%)
Jun 02, 2020 82.81 83.48 82.52 83.44 11,893,105 +0.84(+1.02%)
Jun 01, 2020 81.92 82.61 81.79 82.60 13,566,594 +0.54(+0.66%)
May 29, 2020 81.67 82.22 81.49 82.06 12,618,991 +0.39(+0.47%)
May 28, 2020 81.77 82.13 81.56 81.68 16,113,282 +0.05(+0.06%)
May 27, 2020 81.96 81.98 81.21 81.63 7,759,121 +0.24(+0.30%)
May 26, 2020 81.28 81.66 80.62 81.39 9,826,594 +0.69(+0.86%)
May 22, 2020 80.43 80.78 80.24 80.69 7,552,951 +0.27(+0.33%)
May 21, 2020 80.45 80.64 80.23 80.43 11,978,222 -0.02(-0.02%)
May 20, 2020 80.04 80.63 79.95 80.45 11,974,127 +0.87(+1.09%)
May 19, 2020 79.46 79.82 79.29 79.58 11,723,663 +0.10(+0.12%)
May 18, 2020 79.37 79.53 79.07 79.48 10,794,282 +1.33(+1.70%)
May 15, 2020 77.82 78.28 77.64 78.15 11,135,172 +0.04(+0.05%)
May 14, 2020 78.00 78.36 77.46 78.11 11,356,301 -0.22(-0.28%)
May 13, 2020 78.86 78.91 78.17 78.33 11,153,586 -0.47(-0.59%)
May 12, 2020 79.38 79.40 78.78 78.80 10,015,672 -0.04(-0.05%)
May 11, 2020 79.00 79.16 78.83 78.84 4,825,859 -0.34(-0.43%)
May 08, 2020 78.75 79.19 78.67 79.17 10,658,421 +0.76(+0.97%)
May 07, 2020 78.76 79.03 78.36 78.41 5,668,842 +0.20(+0.26%)
May 06, 2020 78.63 78.76 78.21 78.21 8,668,090 -0.30(-0.38%)
May 05, 2020 78.24 78.62 78.18 78.51 8,842,829 +0.60(+0.77%)
May 04, 2020 77.87 78.08 77.60 77.90 7,052,805 -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.