Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 72.31 72.59 71.92 72.03 8,957,011 -0.32(-0.44%)
Aug 28, 2020 72.55 72.55 71.73 72.35 6,928,819 -0.14(-0.20%)
Aug 27, 2020 72.18 72.78 71.87 72.50 7,302,006 +0.24(+0.33%)
Aug 26, 2020 72.07 72.38 71.52 72.26 8,860,749 -0.12(-0.16%)
Aug 25, 2020 72.57 72.89 71.97 72.38 11,571,724 +0.22(+0.30%)
Aug 24, 2020 71.97 72.20 71.36 72.16 8,562,968 +0.37(+0.52%)
Aug 21, 2020 71.89 71.96 71.06 71.79 7,783,276 -0.04(-0.06%)
Aug 20, 2020 71.63 72.07 71.28 71.83 7,206,729 +0.00(+0.00%)
Aug 19, 2020 71.43 72.40 71.43 71.83 7,788,745 +0.40(+0.56%)
Aug 18, 2020 71.71 71.81 70.76 71.43 7,400,504 -0.17(-0.24%)
Aug 17, 2020 71.20 71.96 70.97 71.60 9,898,389 +1.08(+1.53%)
Aug 14, 2020 70.44 71.32 70.26 70.52 8,347,942 -0.05(-0.07%)
Aug 13, 2020 69.38 70.65 69.28 70.57 8,421,182 +0.73(+1.04%)
Aug 12, 2020 68.74 70.04 68.71 69.84 8,242,324 +1.50(+2.19%)
Aug 11, 2020 69.08 69.16 68.11 68.35 8,626,279 +0.00(+0.00%)
Aug 10, 2020 68.43 68.60 67.83 68.35 6,531,540 -0.09(-0.14%)
Aug 07, 2020 68.25 68.44 67.61 68.44 7,881,530 -0.03(-0.04%)
Aug 06, 2020 68.81 69.60 68.07 68.47 8,196,401 -0.50(-0.72%)
Aug 05, 2020 69.33 69.67 68.55 68.97 7,336,658 -0.03(-0.04%)
Aug 04, 2020 69.73 69.73 68.48 68.99 8,153,642 -0.73(-1.05%)
Aug 03, 2020 69.40 70.79 69.15 69.73 11,975,188 +1.94(+2.87%)
Jul 31, 2020 68.33 69.00 66.86 67.78 13,881,551 +1.06(+1.58%)
Jul 30, 2020 66.51 66.97 65.58 66.73 8,076,700 -0.30(-0.45%)
Jul 29, 2020 66.95 67.36 66.52 67.03 7,227,154 -0.29(-0.43%)
Jul 28, 2020 66.90 67.76 66.71 67.32 9,595,443 +0.64(+0.96%)
Jul 27, 2020 64.55 66.85 64.46 66.68 12,378,199 +1.55(+2.37%)
Jul 24, 2020 65.76 65.88 64.50 65.13 10,243,657 -0.81(-1.23%)
Jul 23, 2020 66.86 66.90 65.48 65.94 13,056,390 -0.61(-0.91%)
Jul 22, 2020 67.01 67.37 65.91 66.55 13,963,775 -0.09(-0.14%)
Jul 21, 2020 67.57 67.68 66.56 66.64 10,129,379 -0.44(-0.65%)
Jul 20, 2020 67.47 67.75 66.79 67.08 6,136,956 -0.39(-0.58%)
Jul 17, 2020 67.34 67.79 67.00 67.47 9,254,130 +0.40(+0.59%)
Jul 16, 2020 67.39 67.42 66.52 67.07 6,608,927 -0.03(-0.05%)
Jul 15, 2020 66.70 67.55 66.60 67.11 8,707,737 +1.01(+1.52%)
Jul 14, 2020 65.43 66.41 65.35 66.10 9,484,972 +0.76(+1.16%)
Jul 13, 2020 65.05 66.38 64.82 65.34 9,165,089 +0.52(+0.81%)
Jul 10, 2020 64.83 65.34 64.54 64.82 5,830,147 +0.03(+0.05%)
Jul 09, 2020 65.84 66.19 64.23 64.78 8,996,879 -1.04(-1.58%)
Jul 08, 2020 66.42 66.70 65.45 65.82 9,275,466 -0.68(-1.02%)
Jul 07, 2020 66.73 67.31 66.39 66.50 7,857,815 -0.73(-1.08%)
Jul 06, 2020 66.94 67.60 66.65 67.22 9,101,893 +0.68(+1.02%)
Jul 02, 2020 66.37 67.00 66.07 66.55 7,712,485 +0.56(+0.84%)
Jul 01, 2020 65.41 66.68 65.15 65.99 11,236,310 +0.67(+1.02%)
Jun 30, 2020 64.83 65.60 64.37 65.32 11,228,677 +1.02(+1.59%)
Jun 29, 2020 64.12 64.63 63.80 64.30 8,167,419 +0.79(+1.24%)
Jun 26, 2020 64.50 64.82 63.36 63.52 13,926,653 -1.17(-1.80%)
Jun 25, 2020 63.91 65.01 63.62 64.68 8,565,129 +0.59(+0.92%)
Jun 24, 2020 64.82 64.95 63.74 64.09 9,128,196 -1.06(-1.62%)
Jun 23, 2020 65.47 66.41 64.95 65.15 12,908,379 +0.31(+0.48%)
Jun 22, 2020 65.36 65.58 64.56 64.83 8,441,199 -0.97(-1.48%)
Jun 19, 2020 65.16 65.87 64.04 65.81 19,953,308 +1.42(+2.20%)
Jun 18, 2020 63.89 64.44 63.66 64.39 8,754,273 -0.06(-0.09%)
Jun 17, 2020 65.35 65.43 63.89 64.45 15,794,053 -0.57(-0.88%)
Jun 16, 2020 63.68 65.39 63.21 65.02 24,217,866 +2.49(+3.99%)
Jun 15, 2020 63.28 63.67 62.15 62.53 19,979,494 -1.93(-2.99%)
Jun 12, 2020 65.80 65.83 63.75 64.45 19,203,262 -0.37(-0.57%)
Jun 11, 2020 67.73 68.44 64.83 64.83 16,282,889 -3.70(-5.41%)
Jun 10, 2020 69.09 69.38 67.88 68.53 10,337,456 -0.41(-0.60%)
Jun 09, 2020 69.72 69.99 68.82 68.94 10,071,388 -0.54(-0.77%)
Jun 08, 2020 68.01 69.73 68.01 69.48 11,335,945 +0.54(+0.78%)
Jun 05, 2020 68.82 69.67 68.30 68.94 11,856,071 +0.59(+0.87%)
Jun 04, 2020 68.11 68.86 67.75 68.35 10,579,841 -0.43(-0.62%)
Jun 03, 2020 67.88 69.01 67.77 68.77 15,566,861 +1.02(+1.51%)
Jun 02, 2020 66.66 67.77 66.07 67.75 12,925,069 +1.07(+1.61%)
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.