Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 74.13 75.20 73.63 75.12 3,235,139 +0.70(+0.94%)
Jul 30, 2020 73.04 74.42 72.56 74.42 3,104,396 +1.10(+1.50%)
Jul 29, 2020 73.49 73.72 72.49 73.32 3,412,439 +0.05(+0.07%)
Jul 28, 2020 72.09 73.71 72.09 73.27 6,383,510 +1.28(+1.78%)
Jul 27, 2020 75.42 75.59 68.50 71.99 25,971,604 -4.14(-5.44%)
Jul 24, 2020 77.01 77.76 75.78 76.13 2,412,476 -0.57(-0.74%)
Jul 23, 2020 77.07 77.34 76.13 76.70 3,131,267 -0.49(-0.64%)
Jul 22, 2020 75.26 77.28 74.69 77.19 3,538,082 +1.49(+1.96%)
Jul 21, 2020 75.46 76.54 74.98 75.71 2,207,542 +0.73(+0.97%)
Jul 20, 2020 75.69 76.42 74.89 74.98 2,497,191 -0.68(-0.90%)
Jul 17, 2020 74.18 75.87 73.66 75.66 3,261,278 +2.09(+2.84%)
Jul 16, 2020 73.31 73.97 73.10 73.57 2,903,275 +0.35(+0.48%)
Jul 15, 2020 74.38 75.26 72.99 73.22 3,370,524 -0.58(-0.78%)
Jul 14, 2020 73.15 74.41 73.01 73.80 3,643,254 +0.51(+0.70%)
Jul 13, 2020 72.54 73.56 72.22 73.29 3,907,242 +0.53(+0.73%)
Jul 10, 2020 70.94 73.01 70.94 72.76 3,496,407 +1.84(+2.60%)
Jul 09, 2020 70.83 71.27 69.59 70.92 2,352,913 -0.35(-0.49%)
Jul 08, 2020 71.06 71.68 70.65 71.26 2,092,661 +0.03(+0.04%)
Jul 07, 2020 70.29 71.39 69.72 71.24 3,406,024 +0.23(+0.33%)
Jul 06, 2020 71.86 72.39 70.13 71.00 2,602,410 -0.35(-0.48%)
Jul 02, 2020 71.48 72.02 71.16 71.35 1,902,894 +0.45(+0.63%)
Jul 01, 2020 68.96 71.34 68.92 70.90 2,750,396 +2.04(+2.96%)
Jun 30, 2020 68.91 69.84 68.35 68.86 2,991,936 +0.06(+0.09%)
Jun 29, 2020 68.06 68.80 67.61 68.80 2,749,142 +1.36(+2.01%)
Jun 26, 2020 68.57 69.37 66.71 67.44 5,048,631 -1.12(-1.64%)
Jun 25, 2020 69.52 69.69 68.09 68.57 4,116,649 -1.22(-1.75%)
Jun 24, 2020 69.37 70.00 68.97 69.78 3,860,085 -0.21(-0.30%)
Jun 23, 2020 70.47 70.87 69.22 69.99 3,984,280 +0.29(+0.41%)
Jun 22, 2020 68.82 70.17 68.58 69.71 3,170,845 +0.79(+1.14%)
Jun 19, 2020 71.44 71.44 68.88 68.92 6,578,418 -1.78(-2.52%)
Jun 18, 2020 70.78 71.24 70.02 70.70 2,193,856 -0.41(-0.58%)
Jun 17, 2020 71.12 71.55 69.96 71.12 2,183,943 +0.56(+0.80%)
Jun 16, 2020 72.21 72.64 70.20 70.55 4,054,576 -0.14(-0.20%)
Jun 15, 2020 69.31 71.05 68.91 70.69 3,603,706 -0.03(-0.05%)
Jun 12, 2020 71.76 71.79 69.71 70.73 2,763,493 +0.03(+0.05%)
Jun 11, 2020 72.70 72.93 70.04 70.69 4,522,279 -3.12(-4.23%)
Jun 10, 2020 74.21 75.14 73.75 73.81 2,382,142 -0.47(-0.63%)
Jun 09, 2020 75.49 75.53 73.34 74.28 2,361,326 -1.73(-2.28%)
Jun 08, 2020 73.87 76.19 73.51 76.01 2,520,865 +2.08(+2.81%)
Jun 05, 2020 73.48 75.31 73.25 73.93 3,088,718 +0.96(+1.32%)
Jun 04, 2020 74.70 74.83 72.09 72.97 2,605,653 -2.24(-2.98%)
Jun 03, 2020 74.63 76.05 74.46 75.21 2,160,620 +0.87(+1.17%)
Jun 02, 2020 75.06 75.08 73.72 74.34 1,934,075 -0.14(-0.19%)
Jun 01, 2020 73.56 74.76 73.37 74.48 1,979,435 +0.77(+1.04%)
May 29, 2020 73.48 74.23 72.90 73.71 3,984,708 +0.13(+0.18%)
May 28, 2020 71.44 74.03 71.44 73.58 4,339,551 +3.16(+4.49%)
May 27, 2020 70.07 70.46 69.41 70.42 4,103,035 +1.31(+1.90%)
May 26, 2020 68.74 69.84 68.57 69.10 3,414,689 +0.99(+1.45%)
May 22, 2020 66.91 68.17 66.88 68.12 2,528,595 +1.22(+1.82%)
May 21, 2020 67.09 67.29 66.48 66.90 2,438,521 -0.33(-0.49%)
May 20, 2020 67.51 67.93 66.73 67.22 2,498,423 +0.53(+0.79%)
May 19, 2020 68.56 68.63 66.69 66.70 3,216,508 -2.37(-3.43%)
May 18, 2020 68.55 69.78 68.47 69.07 4,013,797 +1.25(+1.85%)
May 15, 2020 67.01 67.84 66.28 67.81 9,273,443 +0.29(+0.42%)
May 14, 2020 66.83 68.05 65.91 67.53 4,356,518 +0.32(+0.48%)
May 13, 2020 67.00 67.31 66.33 67.21 4,248,822 -0.16(-0.23%)
May 12, 2020 68.74 68.93 67.02 67.36 4,278,211 -1.09(-1.59%)
May 11, 2020 68.61 69.12 67.45 68.45 2,885,788 -0.60(-0.86%)
May 08, 2020 68.44 69.53 68.31 69.05 2,786,393 +1.09(+1.60%)
May 07, 2020 68.15 69.74 67.67 67.96 4,433,538 +0.42(+0.61%)
May 06, 2020 72.21 72.26 67.23 67.54 5,951,252 -3.85(-5.39%)
May 05, 2020 70.82 72.53 70.28 71.39 3,480,738 +0.22(+0.31%)
May 04, 2020 69.58 71.35 68.95 71.17 2,823,150 +1.42(+2.04%)
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.