Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.94 73.84 72.81 73.39 5,835,362 +0.34(+0.47%)
Sep 27, 2018 73.21 73.63 72.91 73.05 3,901,054 -0.03(-0.04%)
Sep 26, 2018 73.16 73.80 72.82 73.08 5,999,919 +0.31(+0.43%)
Sep 25, 2018 72.53 73.44 72.47 72.77 6,835,466 +0.28(+0.39%)
Sep 24, 2018 71.62 72.92 71.35 72.49 7,616,996 +0.90(+1.26%)
Sep 21, 2018 72.05 72.42 71.43 71.59 12,828,157 -0.33(-0.45%)
Sep 20, 2018 70.94 72.25 70.32 71.91 7,721,177 +1.29(+1.82%)
Sep 19, 2018 71.16 71.57 70.14 70.63 10,891,805 -1.23(-1.72%)
Sep 18, 2018 73.99 74.54 71.70 71.86 13,196,714 -2.14(-2.89%)
Sep 17, 2018 74.02 74.61 73.56 74.00 5,138,486 -0.24(-0.32%)
Sep 14, 2018 74.72 74.80 73.65 74.24 4,441,056 -0.50(-0.67%)
Sep 13, 2018 72.49 74.78 72.48 74.75 6,219,498 +2.40(+3.31%)
Sep 12, 2018 71.69 72.89 71.42 72.35 4,258,939 +0.05(+0.06%)
Sep 11, 2018 72.72 72.73 72.07 72.30 3,400,810 -0.50(-0.68%)
Sep 10, 2018 73.70 73.85 72.71 72.80 4,068,401 -0.27(-0.37%)
Sep 07, 2018 72.67 73.21 71.08 73.07 5,221,656 +0.33(+0.46%)
Sep 06, 2018 73.55 73.78 72.00 72.74 6,980,257 -1.13(-1.52%)
Sep 05, 2018 73.20 73.91 73.01 73.86 6,687,157 +0.49(+0.67%)
Sep 04, 2018 74.47 74.47 73.00 73.37 5,742,841 -1.10(-1.48%)
Aug 31, 2018 74.47 74.47 74.47 0 -0.63(-0.84%)
Aug 30, 2018 75.65 75.83 74.92 75.10 4,426,154 -0.61(-0.81%)
Aug 29, 2018 75.60 75.91 74.51 75.72 4,687,326 +0.25(+0.33%)
Aug 28, 2018 75.88 76.59 75.34 75.47 4,530,444 -0.59(-0.78%)
Aug 27, 2018 76.13 76.28 75.50 76.06 3,165,274 +0.48(+0.64%)
Aug 24, 2018 75.38 75.72 74.92 75.58 3,861,244 +0.19(+0.26%)
Aug 23, 2018 75.80 75.93 75.18 75.38 2,754,279 -0.38(-0.50%)
Aug 22, 2018 75.92 76.29 75.37 75.76 3,818,934 -0.08(-0.10%)
Aug 21, 2018 75.93 76.08 75.11 75.84 4,547,746 +0.09(+0.11%)
Aug 20, 2018 77.07 77.77 75.63 75.76 7,954,817 -0.92(-1.19%)
Aug 17, 2018 76.21 76.93 74.82 76.67 8,128,576 +0.46(+0.60%)
Aug 16, 2018 75.92 76.55 75.31 76.21 8,162,033 +0.60(+0.79%)
Aug 15, 2018 74.43 75.88 74.19 75.62 8,842,835 +1.19(+1.60%)
Aug 14, 2018 75.05 75.54 74.29 74.43 7,192,317 -0.67(-0.89%)
Aug 13, 2018 74.49 75.72 74.34 75.10 7,629,488 +0.76(+1.02%)
Aug 10, 2018 73.99 75.06 73.95 74.34 5,730,844 +0.26(+0.35%)
Aug 09, 2018 73.09 74.60 72.53 74.08 7,959,526 +1.35(+1.86%)
Aug 08, 2018 72.57 73.00 72.06 72.73 5,845,043 -0.26(-0.35%)
Aug 07, 2018 75.50 76.31 72.74 72.99 11,458,076 -2.33(-3.09%)
Aug 06, 2018 74.69 75.69 74.29 75.31 6,616,679 +0.41(+0.55%)
Aug 03, 2018 73.63 75.15 73.57 74.90 6,284,107 +1.09(+1.48%)
Aug 02, 2018 72.61 74.38 72.48 73.81 7,762,492 +0.94(+1.29%)
Aug 01, 2018 71.61 73.31 71.60 72.87 6,868,811 +1.30(+1.82%)
Jul 31, 2018 71.11 71.88 70.87 71.57 11,201,444 +0.61(+0.85%)
Jul 30, 2018 70.35 71.03 69.35 70.96 8,333,530 +0.69(+0.98%)
Jul 27, 2018 70.87 71.60 68.88 70.27 16,632,696 -2.62(-3.60%)
Jul 26, 2018 72.90 73.37 71.80 72.89 8,779,291 +0.64(+0.88%)
Jul 25, 2018 70.67 72.56 70.67 72.26 9,659,576 +1.23(+1.73%)
Jul 24, 2018 70.23 71.08 69.64 71.03 10,265,131 +1.66(+2.39%)
Jul 23, 2018 69.83 68.78 69.37 8,140,306 +0.38(+0.55%)
Jul 20, 2018 68.83 69.45 67.35 68.99 15,199,075 -0.81(-1.16%)
Jul 19, 2018 72.33 72.38 68.10 69.80 25,446,050 -3.45(-4.71%)
Jul 18, 2018 73.92 74.05 73.19 73.25 7,116,326 -0.78(-1.06%)
Jul 17, 2018 74.70 75.40 73.97 74.03 6,582,295 -0.65(-0.87%)
Jul 16, 2018 75.08 75.13 73.93 74.68 4,876,415 -0.29(-0.39%)
Jul 13, 2018 73.68 75.16 73.67 74.98 4,784,399 +0.79(+1.07%)
Jul 12, 2018 74.23 73.02 74.19 6,021,059 +1.25(+1.71%)
Jul 11, 2018 73.94 74.89 72.87 72.94 8,107,542 -2.98(-3.93%)
Jul 10, 2018 74.59 76.00 74.28 75.92 6,662,065 +1.38(+1.85%)
Jul 09, 2018 75.26 75.54 74.44 74.54 7,748,398 +0.09(+0.12%)
Jul 06, 2018 73.12 74.56 72.94 74.44 7,639,488 +1.87(+2.58%)
Jul 05, 2018 73.02 72.16 72.57 6,149,352 +0.67(+0.93%)
Jul 03, 2018 71.90 71.90 71.90 0 +0.38(+0.54%)
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.