Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 79.76 82.51 79.71 82.00 2,378,076 +2.36(+2.96%)
Jun 30, 2020 79.70 80.78 79.05 79.64 2,586,919 +0.07(+0.09%)
Jun 29, 2020 78.72 79.57 78.19 79.57 2,376,992 +1.57(+2.01%)
Jun 26, 2020 79.31 80.23 77.15 78.00 4,365,200 -1.30(-1.64%)
Jun 25, 2020 80.41 80.61 78.75 79.30 3,559,380 -1.41(-1.75%)
Jun 24, 2020 80.23 80.96 79.76 80.71 3,337,547 -0.24(-0.30%)
Jun 23, 2020 81.50 81.97 80.06 80.95 3,444,930 +0.33(+0.41%)
Jun 22, 2020 79.60 81.16 79.32 80.62 2,741,609 +0.91(+1.14%)
Jun 19, 2020 82.62 82.62 79.66 79.71 5,687,900 -2.06(-2.52%)
Jun 18, 2020 81.86 82.39 80.98 81.77 1,896,875 -0.48(-0.58%)
Jun 17, 2020 82.25 82.75 80.91 82.25 1,888,304 +0.65(+0.80%)
Jun 16, 2020 83.52 84.01 81.19 81.60 3,505,710 -0.16(-0.20%)
Jun 15, 2020 80.16 82.17 79.70 81.76 3,115,874 -0.04(-0.05%)
Jun 12, 2020 83.00 83.03 80.62 81.80 2,389,400 +0.04(+0.05%)
Jun 11, 2020 84.08 84.35 81.00 81.76 3,910,100 -3.61(-4.23%)
Jun 10, 2020 85.83 86.90 85.29 85.37 2,059,673 -0.54(-0.63%)
Jun 09, 2020 87.31 87.35 84.82 85.91 2,041,674 -2.00(-2.28%)
Jun 08, 2020 85.43 88.11 85.02 87.91 2,179,617 +2.40(+2.81%)
Jun 05, 2020 84.99 87.10 84.72 85.51 2,670,600 +1.11(+1.32%)
Jun 04, 2020 86.39 86.54 83.38 84.40 2,252,927 -2.59(-2.98%)
Jun 03, 2020 86.31 87.96 86.12 86.99 1,868,138 +1.01(+1.17%)
Jun 02, 2020 86.81 86.84 85.26 85.98 1,672,260 -0.16(-0.19%)
Jun 01, 2020 85.08 86.46 84.86 86.14 1,711,480 +0.89(+1.04%)
May 29, 2020 84.99 85.85 84.31 85.25 3,445,300 +0.15(+0.18%)
May 28, 2020 82.62 85.62 82.62 85.10 3,752,108 +3.66(+4.49%)
May 27, 2020 81.04 81.49 80.27 81.44 3,547,609 +1.52(+1.90%)
May 26, 2020 79.50 80.78 79.31 79.92 2,952,444 +1.14(+1.45%)
May 22, 2020 77.39 78.84 77.35 78.78 2,186,300 +1.41(+1.82%)
May 21, 2020 77.59 77.82 76.89 77.37 2,108,420 -0.38(-0.49%)
May 20, 2020 78.08 78.56 77.18 77.75 2,160,213 +0.61(+0.79%)
May 19, 2020 79.29 79.37 77.13 77.14 2,781,090 -2.74(-3.43%)
May 18, 2020 79.28 80.70 79.19 79.88 3,470,451 +1.45(+1.85%)
May 15, 2020 77.50 78.46 76.66 78.43 8,018,100 +0.33(+0.42%)
May 14, 2020 77.29 78.70 76.23 78.10 3,766,778 +0.37(+0.48%)
May 13, 2020 77.49 77.85 76.71 77.73 3,673,661 -0.18(-0.23%)
May 12, 2020 79.50 79.72 77.51 77.91 3,699,071 -1.26(-1.59%)
May 11, 2020 79.35 79.94 78.01 79.17 2,495,140 -0.69(-0.86%)
May 08, 2020 79.16 80.42 79.00 79.86 2,409,200 +1.26(+1.60%)
May 07, 2020 78.82 80.66 78.27 78.60 3,833,372 -0.22(-0.28%)
May 06, 2020 84.26 84.32 78.45 78.82 5,099,935 -4.49(-5.39%)
May 05, 2020 82.64 84.64 82.01 83.31 2,982,824 +0.26(+0.31%)
May 04, 2020 81.19 83.26 80.46 83.05 2,419,303 +1.66(+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.