Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.48 86.71 86.14 86.66 11,150,147 +0.12(+0.14%)
Jul 30, 2020 86.13 86.56 86.03 86.54 24,083,766 +0.26(+0.30%)
Jul 29, 2020 86.00 86.35 85.92 86.28 5,750,464 +0.51(+0.60%)
Jul 28, 2020 86.02 86.03 85.72 85.76 6,104,049 -0.27(-0.31%)
Jul 27, 2020 85.93 86.03 85.73 86.03 4,870,411 +0.22(+0.26%)
Jul 24, 2020 85.66 85.91 85.50 85.81 9,889,871 +0.15(+0.17%)
Jul 23, 2020 85.76 85.83 85.15 85.67 9,509,820 -0.13(-0.15%)
Jul 22, 2020 85.63 85.81 85.55 85.80 6,149,473 +0.21(+0.25%)
Jul 21, 2020 85.49 85.74 85.41 85.58 7,899,611 +0.38(+0.45%)
Jul 20, 2020 84.74 85.23 84.68 85.20 4,111,017 +0.51(+0.60%)
Jul 17, 2020 84.58 84.74 84.35 84.69 5,417,202 +0.30(+0.36%)
Jul 16, 2020 84.29 84.44 84.20 84.39 10,724,976 +0.07(+0.09%)
Jul 15, 2020 84.24 84.37 84.03 84.32 6,766,602 +0.52(+0.62%)
Jul 14, 2020 83.01 83.81 83.01 83.80 11,589,049 +0.79(+0.95%)
Jul 13, 2020 83.71 83.93 83.00 83.00 8,440,014 -0.42(-0.50%)
Jul 10, 2020 83.09 83.51 82.96 83.42 7,137,318 +0.26(+0.31%)
Jul 09, 2020 83.40 83.41 82.75 83.16 9,097,448 -0.26(-0.31%)
Jul 08, 2020 83.22 83.46 83.14 83.42 6,497,114 +0.20(+0.25%)
Jul 07, 2020 83.60 83.81 83.13 83.22 6,907,363 -0.46(-0.55%)
Jul 06, 2020 83.50 83.71 83.40 83.67 9,054,178 +0.59(+0.71%)
Jul 02, 2020 83.27 83.43 82.91 83.09 13,734,239 +0.63(+0.76%)
Jul 01, 2020 82.33 82.65 82.33 82.46 11,238,140 +0.24(+0.29%)
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%)
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.