Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.55 80.72 79.18 79.94 3,807,798 -0.11(-0.14%)
Oct 29, 2020 78.74 80.88 77.78 80.06 3,946,208 +1.09(+1.38%)
Oct 28, 2020 79.66 80.79 78.83 78.96 4,215,639 -1.81(-2.24%)
Oct 27, 2020 80.99 81.53 80.39 80.77 2,622,343 -0.10(-0.13%)
Oct 26, 2020 79.80 81.15 79.39 80.87 3,124,533 +0.35(+0.43%)
Oct 23, 2020 81.58 81.90 78.95 80.52 5,221,896 -0.96(-1.18%)
Oct 22, 2020 80.36 81.50 79.90 81.49 4,795,713 +1.20(+1.49%)
Oct 21, 2020 79.81 80.70 79.47 80.29 2,572,671 +0.39(+0.49%)
Oct 20, 2020 79.94 80.54 79.67 79.90 2,584,735 -0.01(-0.01%)
Oct 19, 2020 79.95 80.60 79.63 79.91 2,631,658 -0.26(-0.32%)
Oct 16, 2020 80.00 80.77 79.61 80.17 3,238,956 +0.36(+0.45%)
Oct 15, 2020 79.04 80.56 78.76 79.81 2,500,930 -0.62(-0.77%)
Oct 14, 2020 80.58 81.15 79.86 80.43 2,789,085 -0.22(-0.27%)
Oct 13, 2020 80.40 80.94 79.24 80.65 2,931,826 -0.16(-0.20%)
Oct 12, 2020 80.88 81.45 80.36 80.81 3,608,256 -0.16(-0.20%)
Oct 09, 2020 80.84 81.51 79.88 80.98 4,247,940 +0.13(+0.16%)
Oct 08, 2020 79.40 81.09 78.89 80.85 3,748,325 +1.61(+2.03%)
Oct 07, 2020 79.51 79.96 78.72 79.24 2,857,531 +0.46(+0.58%)
Oct 06, 2020 79.60 79.90 78.51 78.78 3,449,563 -0.84(-1.06%)
Oct 05, 2020 78.96 79.98 78.02 79.62 3,501,020 +0.14(+0.17%)
Oct 02, 2020 77.43 79.98 76.97 79.48 6,826,914 +1.33(+1.70%)
Oct 01, 2020 76.40 78.42 76.03 78.15 7,200,917 +1.29(+1.68%)
Sep 30, 2020 76.38 77.67 75.01 76.86 21,666,206 +5.34(+7.46%)
Sep 29, 2020 72.10 72.38 71.20 71.52 2,449,723 -0.40(-0.56%)
Sep 28, 2020 72.01 72.97 71.74 71.92 2,792,446 +0.35(+0.48%)
Sep 25, 2020 70.54 71.68 70.26 71.58 4,441,279 +0.69(+0.98%)
Sep 24, 2020 70.50 71.52 69.79 70.88 2,975,364 +0.34(+0.48%)
Sep 23, 2020 71.95 72.15 70.50 70.54 2,676,307 -1.22(-1.71%)
Sep 22, 2020 71.52 72.91 71.39 71.77 3,115,495 +0.10(+0.15%)
Sep 21, 2020 71.21 71.66 70.45 71.66 3,458,468 -0.33(-0.46%)
Sep 18, 2020 73.08 73.55 71.95 71.99 5,802,261 -1.43(-1.95%)
Sep 17, 2020 73.12 73.58 72.59 73.42 3,866,743 -0.21(-0.28%)
Sep 16, 2020 73.77 74.19 73.40 73.63 3,346,698 +0.34(+0.46%)
Sep 15, 2020 73.72 74.53 72.84 73.29 2,975,572 +0.06(+0.08%)
Sep 14, 2020 72.54 73.71 72.54 73.23 3,961,504 +1.17(+1.63%)
Sep 11, 2020 71.23 72.39 70.95 72.06 3,683,476 +0.89(+1.26%)
Sep 10, 2020 71.36 71.80 70.66 71.17 4,137,840 -0.51(-0.71%)
Sep 09, 2020 71.53 72.81 71.04 71.68 5,082,498 +1.61(+2.30%)
Sep 08, 2020 70.35 70.51 68.89 70.07 3,747,159 -0.21(-0.30%)
Sep 04, 2020 70.49 71.01 69.37 70.27 3,249,441 -0.15(-0.21%)
Sep 03, 2020 71.01 71.78 69.73 70.42 3,612,207 -0.29(-0.41%)
Sep 02, 2020 68.77 71.08 68.55 70.71 4,177,922 +1.96(+2.85%)
Sep 01, 2020 69.29 69.59 68.54 68.75 3,680,824 -0.98(-1.41%)
Aug 31, 2020 69.17 70.76 69.09 69.73 4,112,481 +0.55(+0.79%)
Aug 28, 2020 69.36 69.42 68.52 69.18 3,676,332 +0.14(+0.20%)
Aug 27, 2020 69.15 69.75 68.75 69.04 3,379,149 +0.00(+0.00%)
Aug 26, 2020 69.80 69.97 68.83 69.04 3,879,620 -1.13(-1.61%)
Aug 25, 2020 70.73 70.73 69.81 70.17 3,190,825 -0.54(-0.76%)
Aug 24, 2020 70.63 70.87 69.87 70.71 3,086,903 +0.41(+0.58%)
Aug 21, 2020 70.47 70.59 69.68 70.30 4,506,263 -0.03(-0.05%)
Aug 20, 2020 70.53 70.83 69.92 70.33 3,128,535 -0.54(-0.76%)
Aug 19, 2020 71.06 71.33 70.70 70.87 3,022,338 +0.00(+0.00%)
Aug 18, 2020 71.66 71.84 70.73 70.87 3,003,939 -0.82(-1.14%)
Aug 17, 2020 71.42 72.13 70.87 71.69 4,435,386 +0.39(+0.55%)
Aug 14, 2020 71.74 71.95 71.11 71.30 2,322,955 -0.51(-0.71%)
Aug 13, 2020 72.06 72.24 71.17 71.81 3,708,508 -0.53(-0.74%)
Aug 12, 2020 72.09 72.73 71.92 72.34 3,960,031 +0.56(+0.78%)
Aug 11, 2020 72.92 73.00 71.61 71.79 5,298,022 -0.94(-1.29%)
Aug 10, 2020 74.81 74.82 72.52 72.72 5,038,868 -1.59(-2.14%)
Aug 07, 2020 71.89 74.38 71.80 74.31 4,999,589 +2.06(+2.85%)
Aug 06, 2020 71.44 72.40 70.93 72.25 3,539,045 +0.60(+0.84%)
Aug 05, 2020 72.69 72.81 71.45 71.65 3,434,771 -1.01(-1.39%)
Aug 04, 2020 71.64 72.90 71.50 72.66 3,769,897 +0.76(+1.05%)
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.