Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 73.34 74.49 72.99 73.48 34,019,600 +0.01(+0.02%)
Sep 29, 2020 73.52 73.83 72.94 73.47 19,580,460 +0.24(+0.33%)
Sep 28, 2020 73.71 73.84 72.47 73.23 40,148,800 +0.98(+1.35%)
Sep 25, 2020 71.63 72.50 70.67 72.25 26,466,000 +0.83(+1.17%)
Sep 24, 2020 70.55 72.19 70.49 71.41 28,996,460 +0.65(+0.92%)
Sep 23, 2020 72.94 73.05 70.39 70.76 33,130,180 -2.51(-3.43%)
Sep 22, 2020 72.50 73.48 71.73 73.27 31,633,380 +1.71(+2.40%)
Sep 21, 2020 72.00 72.42 70.33 71.56 57,742,540 -1.44(-1.97%)
Sep 18, 2020 74.90 75.15 71.86 73.00 62,076,000 -1.78(-2.38%)
Sep 17, 2020 74.80 75.42 73.50 74.78 37,591,540 -1.27(-1.67%)
Sep 16, 2020 77.78 78.10 75.99 76.05 26,236,060 -1.03(-1.33%)
Sep 15, 2020 76.80 77.98 76.59 77.07 26,579,640 +1.11(+1.46%)
Sep 14, 2020 76.95 78.20 75.79 75.96 33,918,820 -0.07(-0.09%)
Sep 11, 2020 76.80 78.76 74.87 76.04 31,940,000 -0.56(-0.74%)
Sep 10, 2020 78.03 79.20 76.29 76.60 32,362,560 -1.25(-1.60%)
Sep 09, 2020 77.88 78.45 76.80 77.85 35,478,440 +1.23(+1.60%)
Sep 08, 2020 76.68 78.19 76.40 76.62 52,199,580 -2.93(-3.69%)
Sep 04, 2020 81.21 82.26 77.38 79.55 52,170,000 -2.54(-3.09%)
Sep 03, 2020 85.49 85.49 80.75 82.09 62,103,960 -4.32(-5.00%)
Sep 02, 2020 83.69 86.66 83.32 86.41 50,176,440 +3.38(+4.07%)
Sep 01, 2020 81.83 83.29 81.61 83.04 36,522,560 +1.33(+1.62%)
Aug 31, 2020 82.39 82.40 81.52 81.71 36,449,160 -0.51(-0.62%)
Aug 28, 2020 81.67 82.36 81.54 82.22 29,994,000 +0.50(+0.62%)
Aug 27, 2020 82.68 82.75 81.29 81.72 37,225,980 -0.90(-1.09%)
Aug 26, 2020 80.40 82.96 80.18 82.62 71,598,376 +2.21(+2.75%)
Aug 25, 2020 79.10 80.58 79.10 80.41 42,637,220 +1.00(+1.26%)
Aug 24, 2020 79.70 80.71 79.03 79.41 28,201,200 +0.39(+0.49%)
Aug 21, 2020 78.85 79.89 78.40 79.02 28,928,000 -0.07(-0.08%)
Aug 20, 2020 77.17 79.29 76.91 79.09 34,134,520 +1.71(+2.21%)
Aug 19, 2020 77.67 78.68 77.20 77.38 33,202,700 -0.55(-0.71%)
Aug 18, 2020 76.31 78.12 76.19 77.93 40,535,580 +2.03(+2.68%)
Aug 17, 2020 75.73 76.28 75.40 75.90 27,569,140 +0.51(+0.68%)
Aug 14, 2020 75.78 76.09 75.14 75.39 27,104,000 -0.54(-0.71%)
Aug 13, 2020 75.52 76.86 75.40 75.92 29,096,300 +0.59(+0.79%)
Aug 12, 2020 74.28 75.62 74.26 75.33 28,741,560 +1.31(+1.78%)
Aug 11, 2020 74.62 75.50 73.90 74.02 29,078,160 -0.79(-1.05%)
Aug 10, 2020 74.36 75.20 73.65 74.81 25,787,720 +0.08(+0.11%)
Aug 07, 2020 75.00 75.84 74.08 74.72 31,556,000 -0.28(-0.37%)
Aug 06, 2020 73.59 75.12 73.30 75.00 39,904,860 +1.32(+1.80%)
Aug 05, 2020 73.47 74.12 73.17 73.68 39,595,540 +0.43(+0.59%)
Aug 04, 2020 73.83 74.28 72.93 73.25 38,049,120 -0.47(-0.64%)
Aug 03, 2020 74.33 74.52 73.28 73.72 46,610,980 -0.43(-0.57%)
Jul 31, 2020 75.25 75.45 72.70 74.15 68,580,000 -2.42(-3.17%)
Jul 30, 2020 74.85 76.89 74.61 76.57 33,385,200 +0.47(+0.62%)
Jul 29, 2020 75.32 76.56 75.07 76.10 22,122,780 +1.08(+1.45%)
Jul 28, 2020 76.26 76.32 74.88 75.02 34,035,160 -1.49(-1.95%)
Jul 27, 2020 76.21 77.05 75.76 76.51 24,911,940 +0.92(+1.21%)
Jul 24, 2020 74.95 75.88 74.42 75.59 30,888,000 -0.19(-0.25%)
Jul 23, 2020 78.35 78.59 75.37 75.78 32,521,600 -2.64(-3.37%)
Jul 22, 2020 78.03 78.50 77.31 78.42 18,637,400 +0.50(+0.65%)
Jul 21, 2020 79.35 79.35 77.71 77.92 24,347,500 -0.36(-0.47%)
Jul 20, 2020 75.76 78.51 75.18 78.29 31,138,040 +2.51(+3.31%)
Jul 17, 2020 76.08 76.17 74.92 75.78 29,140,000 -0.12(-0.16%)
Jul 16, 2020 75.00 75.93 74.32 75.90 30,381,920 +0.22(+0.29%)
Jul 15, 2020 76.16 76.77 74.90 75.68 32,208,140 -0.35(-0.46%)
Jul 14, 2020 74.52 76.15 74.17 76.03 31,681,420 +0.46(+0.61%)
Jul 13, 2020 77.50 78.86 75.26 75.57 36,915,400 -1.52(-1.97%)
Jul 10, 2020 75.31 77.19 74.83 77.09 37,134,000 +1.54(+2.04%)
Jul 09, 2020 75.32 76.14 74.40 75.55 28,461,220 +0.60(+0.80%)
Jul 08, 2020 74.72 75.29 74.28 74.95 24,982,880 +0.69(+0.93%)
Jul 07, 2020 74.50 75.84 74.18 74.26 29,152,180 -0.53(-0.70%)
Jul 06, 2020 74.00 75.33 73.64 74.78 31,273,500 +1.55(+2.12%)
Jul 02, 2020 72.35 74.15 72.32 73.23 37,188,000 +1.33(+1.85%)
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.