Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.45 72.59 70.69 71.37 4,495,814 -0.69(-0.96%)
Sep 27, 2019 73.50 73.80 71.36 72.06 3,791,235 -0.59(-0.81%)
Sep 26, 2019 71.87 73.07 71.64 72.65 3,100,863 +0.46(+0.63%)
Sep 25, 2019 73.89 74.86 68.87 72.20 6,167,143 -1.33(-1.81%)
Sep 24, 2019 76.45 77.46 72.98 73.53 4,437,660 -2.58(-3.39%)
Sep 23, 2019 75.83 76.58 75.21 76.11 2,130,684 +0.49(+0.65%)
Sep 20, 2019 76.87 77.01 75.49 75.62 3,433,001 -0.67(-0.88%)
Sep 19, 2019 76.35 77.13 75.88 76.30 2,267,372 -0.08(-0.10%)
Sep 18, 2019 77.83 77.83 75.05 76.38 2,550,713 -1.09(-1.41%)
Sep 17, 2019 76.14 77.96 75.65 77.47 2,642,018 +2.41(+3.21%)
Sep 16, 2019 73.93 75.21 73.61 75.06 1,735,789 +0.60(+0.81%)
Sep 13, 2019 74.80 75.31 74.34 74.46 1,522,419 -0.84(-1.12%)
Sep 12, 2019 75.36 76.83 75.27 75.30 1,543,308 +0.24(+0.31%)
Sep 11, 2019 75.58 77.33 74.72 75.06 2,079,163 -0.55(-0.73%)
Sep 10, 2019 77.13 77.74 75.29 75.61 2,594,522 -1.99(-2.57%)
Sep 09, 2019 80.51 80.51 77.02 77.60 2,161,880 -2.55(-3.18%)
Sep 06, 2019 80.22 81.25 79.61 80.15 2,069,085 -0.03(-0.04%)
Sep 05, 2019 84.40 84.93 78.62 80.19 4,608,364 -3.34(-4.00%)
Sep 04, 2019 83.82 84.26 82.87 83.53 1,539,332 +0.26(+0.31%)
Sep 03, 2019 82.75 84.56 82.50 83.26 3,065,370 -0.11(-0.14%)
Aug 30, 2019 83.93 84.29 82.55 83.38 2,213,844 +0.12(+0.15%)
Aug 29, 2019 83.34 83.91 82.20 83.25 1,949,798 +0.43(+0.52%)
Aug 28, 2019 82.80 83.19 81.55 82.83 1,776,780 -0.04(-0.05%)
Aug 27, 2019 84.22 84.98 82.49 82.87 2,652,435 -0.63(-0.75%)
Aug 26, 2019 84.91 84.96 82.37 83.49 3,144,700 -0.29(-0.35%)
Aug 23, 2019 84.85 86.08 83.66 83.79 2,548,868 -1.57(-1.83%)
Aug 22, 2019 85.03 85.70 84.10 85.35 2,132,000 +0.52(+0.61%)
Aug 21, 2019 83.69 85.26 83.31 84.83 3,198,918 +2.12(+2.57%)
Aug 20, 2019 81.69 83.26 81.19 82.70 2,517,800 +0.91(+1.12%)
Aug 19, 2019 82.75 82.75 80.04 81.79 3,061,277 +0.20(+0.25%)
Aug 16, 2019 80.54 81.97 80.23 81.59 1,945,398 +1.37(+1.70%)
Aug 15, 2019 78.58 80.72 77.93 80.22 2,548,520 +1.52(+1.93%)
Aug 14, 2019 77.30 78.81 76.47 78.70 2,348,126 +0.26(+0.33%)
Aug 13, 2019 79.42 81.76 78.26 78.45 3,944,842 -1.78(-2.22%)
Aug 12, 2019 83.45 83.45 79.12 80.23 3,432,485 -3.09(-3.71%)
Aug 09, 2019 85.68 85.82 81.39 83.32 3,013,992 -0.77(-0.92%)
Aug 08, 2019 81.61 85.13 80.65 84.09 6,367,971 -0.48(-0.57%)
Aug 07, 2019 84.06 87.99 80.08 84.57 5,439,406 +8.22(+10.76%)
Aug 06, 2019 75.45 76.85 75.42 76.35 1,968,926 +1.59(+2.13%)
Aug 05, 2019 76.09 76.62 73.57 74.76 2,479,585 -2.77(-3.57%)
Aug 02, 2019 78.03 79.47 77.10 77.53 2,351,885 -0.65(-0.83%)
Aug 01, 2019 78.04 80.09 78.04 78.17 2,224,988 -0.10(-0.13%)
Jul 31, 2019 78.69 79.31 77.61 78.27 1,134,628 -0.28(-0.35%)
Jul 30, 2019 79.24 79.44 78.32 78.55 1,261,818 -1.02(-1.28%)
Jul 29, 2019 79.90 80.20 78.69 79.57 864,382 -0.45(-0.56%)
Jul 26, 2019 80.34 80.73 79.47 80.02 991,633 +0.34(+0.42%)
Jul 25, 2019 79.99 80.30 79.07 79.68 1,362,462 -0.31(-0.39%)
Jul 24, 2019 78.62 80.12 78.59 80.00 1,165,644 +1.23(+1.57%)
Jul 23, 2019 79.47 79.47 77.83 78.76 1,037,895 -0.10(-0.13%)
Jul 22, 2019 78.54 79.60 78.08 78.86 1,295,265 +0.86(+1.10%)
Jul 19, 2019 78.78 80.18 77.98 78.00 1,741,696 -0.24(-0.31%)
Jul 18, 2019 75.93 78.79 75.93 78.24 2,213,365 +2.10(+2.76%)
Jul 17, 2019 76.09 76.98 75.42 76.14 1,484,460 +0.38(+0.50%)
Jul 16, 2019 76.32 77.32 75.62 75.77 1,245,292 -0.91(-1.18%)
Jul 15, 2019 76.01 76.76 75.78 76.67 613,542 +0.66(+0.87%)
Jul 12, 2019 75.85 76.38 75.20 76.01 1,401,175 +0.59(+0.78%)
Jul 11, 2019 76.39 76.86 75.24 75.42 1,144,627 -0.61(-0.80%)
Jul 10, 2019 75.07 76.26 74.93 76.03 1,247,647 +1.16(+1.55%)
Jul 09, 2019 73.91 75.31 73.91 74.87 1,501,181 +0.87(+1.18%)
Jul 08, 2019 74.01 74.60 73.57 74.00 977,405 -0.54(-0.73%)
Jul 05, 2019 74.00 75.02 73.46 74.54 1,542,880 +0.18(+0.25%)
Jul 03, 2019 73.67 74.78 73.58 74.36 740,900 +0.82(+1.12%)
Jul 02, 2019 72.82 73.63 71.69 73.54 1,684,873 +1.06(+1.47%)
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.