Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.05 70.95 69.84 70.64 12,991,322 +0.89(+1.28%)
Sep 29, 2020 70.41 70.81 69.57 69.74 7,555,261 -0.73(-1.04%)
Sep 28, 2020 70.85 71.27 70.30 70.47 6,859,010 -0.14(-0.20%)
Sep 25, 2020 69.95 70.88 69.66 70.62 7,768,147 -0.19(-0.26%)
Sep 24, 2020 69.91 71.09 69.70 70.81 8,789,886 +0.44(+0.63%)
Sep 23, 2020 70.75 71.38 70.32 70.36 7,940,130 -0.26(-0.37%)
Sep 22, 2020 70.76 71.16 70.00 70.63 9,124,087 -0.16(-0.23%)
Sep 21, 2020 72.31 72.67 69.90 70.79 11,704,718 -2.28(-3.12%)
Sep 18, 2020 72.87 73.49 72.33 73.07 13,792,164 +0.14(+0.20%)
Sep 17, 2020 72.65 73.04 71.91 72.93 9,065,820 +0.06(+0.08%)
Sep 16, 2020 71.96 73.32 71.96 72.87 11,631,807 +1.16(+1.62%)
Sep 15, 2020 72.15 72.53 71.23 71.71 12,130,941 +0.04(+0.06%)
Sep 14, 2020 71.70 72.47 71.30 71.67 9,609,696 +0.22(+0.31%)
Sep 11, 2020 70.90 71.78 70.85 71.44 8,091,412 +0.77(+1.09%)
Sep 10, 2020 71.65 71.78 70.43 70.67 7,792,869 -1.11(-1.54%)
Sep 09, 2020 70.84 72.58 70.75 71.78 9,999,625 +1.31(+1.86%)
Sep 08, 2020 72.68 72.68 70.19 70.47 10,262,220 -1.62(-2.24%)
Sep 04, 2020 72.58 73.48 71.25 72.09 10,561,275 -0.21(-0.29%)
Sep 03, 2020 74.16 74.25 71.83 72.30 14,648,623 -1.22(-1.66%)
Sep 02, 2020 71.44 73.75 71.27 73.51 13,056,140 +2.11(+2.96%)
Sep 01, 2020 72.11 72.56 70.97 71.40 7,669,810 -0.71(-0.99%)
Aug 31, 2020 72.39 72.67 72.00 72.11 8,947,189 -0.32(-0.44%)
Aug 28, 2020 72.63 72.63 71.81 72.43 6,921,221 -0.14(-0.20%)
Aug 27, 2020 72.26 72.86 71.95 72.58 7,294,000 +0.24(+0.33%)
Aug 26, 2020 72.14 72.46 71.59 72.34 8,851,033 -0.12(-0.16%)
Aug 25, 2020 72.65 72.97 72.05 72.46 11,559,036 +0.22(+0.30%)
Aug 24, 2020 72.05 72.28 71.44 72.24 8,553,579 +0.37(+0.52%)
Aug 21, 2020 71.97 72.03 71.14 71.87 7,774,741 -0.04(-0.06%)
Aug 20, 2020 71.71 72.14 71.36 71.91 7,198,827 +0.00(+0.00%)
Aug 19, 2020 71.51 72.48 71.51 71.91 7,780,205 +0.40(+0.56%)
Aug 18, 2020 71.79 71.89 70.84 71.51 7,392,390 -0.17(-0.24%)
Aug 17, 2020 71.27 72.03 71.05 71.68 9,887,536 +1.08(+1.53%)
Aug 14, 2020 70.51 71.40 70.33 70.60 8,338,788 -0.05(-0.07%)
Aug 13, 2020 69.46 70.72 69.35 70.65 8,411,948 +0.73(+1.04%)
Aug 12, 2020 68.81 70.11 68.79 69.92 8,233,287 +1.50(+2.19%)
Aug 11, 2020 69.16 69.24 68.19 68.42 8,616,820 +0.00(+0.00%)
Aug 10, 2020 68.51 68.68 67.91 68.42 6,524,378 -0.09(-0.14%)
Aug 07, 2020 68.32 68.52 67.68 68.52 7,872,888 -0.03(-0.04%)
Aug 06, 2020 68.89 69.68 68.14 68.54 8,187,413 -0.50(-0.72%)
Aug 05, 2020 69.40 69.74 68.63 69.04 7,328,613 -0.03(-0.04%)
Aug 04, 2020 69.81 69.81 68.56 69.07 8,144,702 -0.74(-1.05%)
Aug 03, 2020 69.47 70.87 69.23 69.80 11,962,058 +1.95(+2.87%)
Jul 31, 2020 68.41 69.07 66.94 67.86 13,866,330 +1.06(+1.58%)
Jul 30, 2020 66.58 67.05 65.65 66.80 8,067,844 -0.30(-0.45%)
Jul 29, 2020 67.02 67.43 66.59 67.10 7,219,230 -0.29(-0.43%)
Jul 28, 2020 66.97 67.83 66.78 67.39 9,584,922 +0.64(+0.96%)
Jul 27, 2020 64.62 66.93 64.53 66.75 12,364,626 +1.55(+2.37%)
Jul 24, 2020 65.84 65.95 64.58 65.20 10,232,425 -0.81(-1.23%)
Jul 23, 2020 66.94 66.98 65.55 66.01 13,042,074 -0.61(-0.91%)
Jul 22, 2020 67.08 67.44 65.98 66.62 13,948,464 -0.09(-0.14%)
Jul 21, 2020 67.65 67.76 66.63 66.72 10,118,273 -0.44(-0.65%)
Jul 20, 2020 67.54 67.82 66.87 67.16 6,130,227 -0.39(-0.58%)
Jul 17, 2020 67.42 67.87 67.07 67.54 9,243,983 +0.40(+0.59%)
Jul 16, 2020 67.47 67.49 66.60 67.15 6,601,680 -0.03(-0.05%)
Jul 15, 2020 66.77 67.62 66.67 67.18 8,698,189 +1.01(+1.52%)
Jul 14, 2020 65.50 66.48 65.42 66.17 9,474,572 +0.76(+1.16%)
Jul 13, 2020 65.12 66.45 64.89 65.41 9,155,040 +0.52(+0.81%)
Jul 10, 2020 64.91 65.41 64.61 64.89 5,823,754 +0.03(+0.05%)
Jul 09, 2020 65.91 66.26 64.31 64.85 8,987,014 -1.04(-1.58%)
Jul 08, 2020 66.50 66.78 65.52 65.89 9,265,295 -0.68(-1.02%)
Jul 07, 2020 66.81 67.38 66.46 66.57 7,849,199 -0.73(-1.08%)
Jul 06, 2020 67.01 67.67 66.72 67.30 9,091,913 +0.68(+1.02%)
Jul 02, 2020 66.44 67.07 66.14 66.62 7,704,029 +0.56(+0.84%)
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.