Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 81.73 81.73 81.73 0 +0.76(+0.94%)
Sep 29, 2020 81.01 81.56 80.48 80.97 1,688,788 +0.32(+0.40%)
Sep 28, 2020 81.06 81.53 80.46 80.65 1,707,865 +0.00(+0.00%)
Sep 25, 2020 80.31 80.89 79.81 80.65 3,252,500 +0.16(+0.20%)
Sep 24, 2020 79.13 80.57 78.58 80.49 3,551,490 +1.31(+1.65%)
Sep 23, 2020 79.84 80.17 78.94 79.18 3,406,030 -0.67(-0.84%)
Sep 22, 2020 78.97 80.65 78.84 79.85 1,773,710 +0.49(+0.62%)
Sep 21, 2020 78.34 79.54 77.79 79.36 3,135,226 +0.58(+0.74%)
Sep 18, 2020 79.89 79.95 78.51 78.78 3,160,400 -1.26(-1.57%)
Sep 17, 2020 80.01 80.07 79.11 80.04 1,562,757 -0.42(-0.52%)
Sep 16, 2020 79.84 80.98 79.61 80.46 2,111,253 +0.46(+0.57%)
Sep 15, 2020 80.61 81.34 79.39 80.00 1,667,446 -0.34(-0.42%)
Sep 14, 2020 79.32 81.01 79.21 80.34 1,979,478 +1.19(+1.50%)
Sep 11, 2020 78.48 79.19 78.12 79.15 1,824,100 +0.63(+0.80%)
Sep 10, 2020 79.40 79.59 78.14 78.52 2,424,081 -1.39(-1.74%)
Sep 09, 2020 79.50 81.13 79.19 79.91 2,124,469 +0.93(+1.18%)
Sep 08, 2020 79.08 79.38 77.67 78.98 1,821,787 -0.07(-0.09%)
Sep 04, 2020 79.55 79.89 77.91 79.05 1,710,100 -0.51(-0.64%)
Sep 03, 2020 80.66 81.28 78.73 79.56 2,230,047 -0.75(-0.93%)
Sep 02, 2020 77.81 80.51 77.71 80.31 3,201,057 +2.49(+3.20%)
Sep 01, 2020 78.59 78.64 77.29 77.82 3,172,129 -1.01(-1.28%)
Aug 31, 2020 78.75 80.24 77.78 78.83 4,966,698 +0.48(+0.61%)
Aug 28, 2020 78.38 78.44 77.32 78.35 2,894,200 -0.02(-0.03%)
Aug 27, 2020 78.80 79.36 78.20 78.37 2,159,829 -0.24(-0.31%)
Aug 26, 2020 79.06 79.44 78.17 78.61 2,531,967 -1.16(-1.45%)
Aug 25, 2020 80.85 80.86 79.39 79.77 1,684,983 -1.01(-1.25%)
Aug 24, 2020 79.25 80.97 78.73 80.78 2,519,848 +1.70(+2.15%)
Aug 21, 2020 79.20 79.69 77.99 79.08 3,090,600 -0.33(-0.42%)
Aug 20, 2020 80.69 81.04 79.17 79.41 2,412,223 -1.51(-1.87%)
Aug 19, 2020 81.59 81.62 80.67 80.92 2,021,089 -0.63(-0.77%)
Aug 18, 2020 81.36 81.67 80.06 81.55 3,340,924 +0.32(+0.39%)
Aug 17, 2020 83.27 83.32 81.21 81.23 2,988,824 -1.72(-2.07%)
Aug 14, 2020 83.44 83.77 82.79 82.95 2,874,900 -0.71(-0.85%)
Aug 13, 2020 83.57 84.01 83.11 83.66 2,059,609 -0.49(-0.58%)
Aug 12, 2020 83.75 85.11 83.73 84.15 5,597,437 +0.86(+1.03%)
Aug 11, 2020 85.20 85.27 82.87 83.29 6,386,981 -2.65(-3.08%)
Aug 10, 2020 86.94 86.94 85.50 85.94 2,774,100 -0.66(-0.76%)
Aug 07, 2020 84.25 87.15 84.25 86.60 2,230,700 +1.23(+1.44%)
Aug 06, 2020 84.01 85.60 82.77 85.37 2,313,279 +0.54(+0.64%)
Aug 05, 2020 85.84 86.12 84.50 84.83 2,336,028 -0.71(-0.83%)
Aug 04, 2020 85.53 86.79 85.18 85.54 2,162,694 -0.23(-0.27%)
Aug 03, 2020 86.62 86.62 84.95 85.77 2,088,539 -1.11(-1.28%)
Jul 31, 2020 85.74 86.97 85.16 86.88 2,797,200 +0.81(+0.94%)
Jul 30, 2020 84.48 86.07 83.92 86.07 2,684,155 +1.27(+1.50%)
Jul 29, 2020 85.00 85.26 83.84 84.80 2,950,499 +0.06(+0.07%)
Jul 28, 2020 83.38 85.25 83.38 84.74 5,519,377 +1.48(+1.78%)
Jul 27, 2020 87.23 87.42 79.23 83.26 22,455,836 -4.79(-5.44%)
Jul 24, 2020 89.07 89.93 87.65 88.05 2,085,900 -0.66(-0.74%)
Jul 23, 2020 89.14 89.45 88.05 88.71 2,707,389 -0.57(-0.64%)
Jul 22, 2020 87.04 89.38 86.38 89.28 3,059,133 +1.72(+1.96%)
Jul 21, 2020 87.28 88.52 86.72 87.56 1,908,708 +0.84(+0.97%)
Jul 20, 2020 87.54 88.38 86.61 86.72 2,159,147 -0.79(-0.90%)
Jul 17, 2020 85.79 87.75 85.19 87.51 2,819,800 +2.42(+2.84%)
Jul 16, 2020 84.79 85.55 84.55 85.09 2,510,260 +0.41(+0.48%)
Jul 15, 2020 86.03 87.04 84.42 84.68 2,914,258 -0.67(-0.79%)
Jul 14, 2020 84.60 86.06 84.44 85.35 3,150,068 +0.59(+0.70%)
Jul 13, 2020 83.90 85.08 83.53 84.76 3,378,320 +0.61(+0.72%)
Jul 10, 2020 82.05 84.44 82.05 84.15 3,023,100 +2.13(+2.60%)
Jul 09, 2020 81.92 82.43 80.48 82.02 2,034,400 -0.40(-0.49%)
Jul 08, 2020 82.18 82.90 81.71 82.42 1,809,379 +0.03(+0.04%)
Jul 07, 2020 81.30 82.57 80.64 82.39 2,944,952 +0.27(+0.33%)
Jul 06, 2020 83.11 83.72 81.12 82.12 2,250,123 -0.40(-0.48%)
Jul 02, 2020 82.67 83.29 82.30 82.52 1,645,300 +0.52(+0.63%)
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.