Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 71.85 73.68 71.85 73.37 2,016,834 +0.57(+0.78%)
Aug 28, 2020 73.28 73.42 72.22 72.80 946,100 -0.44(-0.60%)
Aug 27, 2020 72.21 73.45 71.64 73.24 1,626,955 +1.85(+2.59%)
Aug 26, 2020 71.79 71.79 70.61 71.39 1,038,007 -0.42(-0.58%)
Aug 25, 2020 72.41 72.50 71.50 71.81 1,134,561 -0.55(-0.76%)
Aug 24, 2020 72.16 72.50 71.82 72.36 932,730 +0.54(+0.75%)
Aug 21, 2020 71.25 71.91 71.11 71.82 1,201,500 +0.19(+0.27%)
Aug 20, 2020 72.26 72.69 71.47 71.63 833,315 -0.81(-1.12%)
Aug 19, 2020 73.67 73.79 72.25 72.44 824,330 -0.97(-1.32%)
Aug 18, 2020 73.24 73.79 73.04 73.41 1,589,084 +0.55(+0.75%)
Aug 17, 2020 73.00 73.06 72.52 72.86 1,284,518 -0.05(-0.07%)
Aug 14, 2020 72.89 73.27 72.59 72.91 1,427,700 -0.17(-0.23%)
Aug 13, 2020 72.70 73.22 72.47 73.08 1,409,612 +0.31(+0.43%)
Aug 12, 2020 72.55 73.52 72.37 72.77 1,600,904 +0.36(+0.50%)
Aug 11, 2020 72.17 72.93 72.02 72.41 2,393,876 +0.43(+0.60%)
Aug 10, 2020 70.00 71.99 69.92 71.98 2,300,295 +1.94(+2.77%)
Aug 07, 2020 69.52 70.05 69.24 70.04 1,861,900 +0.09(+0.13%)
Aug 06, 2020 69.29 70.12 69.29 69.95 1,411,108 +0.64(+0.92%)
Aug 05, 2020 69.47 69.59 68.49 69.31 1,257,334 +0.40(+0.58%)
Aug 04, 2020 68.51 69.45 68.23 68.91 1,536,231 +0.09(+0.13%)
Aug 03, 2020 69.23 69.66 68.57 68.82 1,902,827 -0.63(-0.91%)
Jul 31, 2020 71.04 71.58 68.87 69.45 2,033,800 -1.81(-2.54%)
Jul 30, 2020 70.92 72.75 69.31 71.26 2,380,120 -2.15(-2.93%)
Jul 29, 2020 71.81 73.80 71.40 73.41 2,210,830 +2.27(+3.19%)
Jul 28, 2020 72.16 72.66 70.97 71.14 2,032,044 -1.31(-1.81%)
Jul 27, 2020 71.53 72.73 71.00 72.45 1,240,833 +0.66(+0.92%)
Jul 24, 2020 72.30 72.48 71.33 71.79 1,513,600 -0.34(-0.47%)
Jul 23, 2020 72.00 72.94 71.76 72.13 1,672,147 +0.07(+0.10%)
Jul 22, 2020 71.67 72.48 71.17 72.06 1,292,472 +0.65(+0.91%)
Jul 21, 2020 71.80 72.11 71.04 71.41 1,799,327 -0.01(-0.01%)
Jul 20, 2020 71.35 71.71 70.92 71.42 1,491,182 +0.16(+0.22%)
Jul 17, 2020 71.57 71.92 70.84 71.26 2,352,300 -0.44(-0.61%)
Jul 16, 2020 71.50 71.82 71.00 71.70 1,264,189 -0.11(-0.15%)
Jul 15, 2020 70.42 72.22 70.42 71.81 1,831,822 +2.08(+2.98%)
Jul 14, 2020 69.22 69.87 68.69 69.73 1,346,504 +0.28(+0.40%)
Jul 13, 2020 70.15 70.81 69.39 69.45 1,810,824 -0.48(-0.69%)
Jul 10, 2020 69.39 70.09 69.36 69.93 978,300 +0.30(+0.43%)
Jul 09, 2020 69.76 69.90 68.57 69.63 1,564,376 -0.34(-0.49%)
Jul 08, 2020 70.50 70.50 69.13 69.97 1,637,169 -0.10(-0.14%)
Jul 07, 2020 69.80 70.73 69.42 70.07 2,282,595 -0.86(-1.21%)
Jul 06, 2020 70.92 71.22 69.92 70.93 2,743,630 +1.02(+1.46%)
Jul 02, 2020 70.01 70.59 69.75 69.91 1,943,900 +0.42(+0.60%)
Jul 01, 2020 68.68 69.81 68.63 69.49 2,089,908 +0.94(+1.37%)
Jun 30, 2020 68.06 68.96 67.37 68.55 2,009,842 +0.61(+0.90%)
Jun 29, 2020 67.23 68.45 66.75 67.94 1,509,249 +1.40(+2.10%)
Jun 26, 2020 68.52 68.88 65.78 66.54 3,496,800 -1.82(-2.66%)
Jun 25, 2020 68.60 68.86 67.82 68.36 1,998,718 -0.29(-0.42%)
Jun 24, 2020 70.43 70.65 68.28 68.65 1,859,032 -2.40(-3.38%)
Jun 23, 2020 71.48 72.21 70.56 71.05 1,733,014 -0.15(-0.21%)
Jun 22, 2020 72.27 72.54 70.93 71.20 2,596,224 -1.98(-2.71%)
Jun 19, 2020 70.63 73.18 69.53 73.18 7,307,300 +3.46(+4.96%)
Jun 18, 2020 69.46 69.96 68.81 69.72 2,066,445 +0.11(+0.16%)
Jun 17, 2020 69.86 70.48 69.41 69.61 1,885,818 +0.17(+0.24%)
Jun 16, 2020 68.71 70.62 68.60 69.44 2,646,601 +1.55(+2.28%)
Jun 15, 2020 65.90 68.01 65.14 67.89 2,645,526 +0.93(+1.39%)
Jun 12, 2020 67.57 68.69 66.13 66.96 1,677,200 -0.44(-0.65%)
Jun 11, 2020 70.97 71.49 67.16 67.40 2,404,471 -4.47(-6.22%)
Jun 10, 2020 72.12 72.13 70.65 71.87 1,878,440 -0.01(-0.01%)
Jun 09, 2020 73.73 73.84 71.63 71.88 1,374,742 -1.97(-2.67%)
Jun 08, 2020 72.79 74.04 72.41 73.85 1,359,316 +0.84(+1.15%)
Jun 05, 2020 71.72 73.99 71.06 73.01 2,293,200 +1.64(+2.30%)
Jun 04, 2020 72.21 73.30 70.66 71.37 2,080,081 -2.14(-2.91%)
Jun 03, 2020 73.74 73.94 72.72 73.51 1,710,692 +0.35(+0.48%)
Jun 02, 2020 72.50 73.25 72.00 73.16 2,848,104 +0.57(+0.79%)
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.