Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 72.26 73.66 71.90 72.48 1,353,731 +1.25(+1.75%)
Jun 28, 2019 71.35 72.23 70.73 71.23 4,153,745 -0.20(-0.28%)
Jun 27, 2019 71.14 72.11 71.08 71.43 2,901,770 +0.62(+0.88%)
Jun 26, 2019 69.81 71.49 69.81 70.81 3,756,951 +1.09(+1.56%)
Jun 25, 2019 74.35 74.53 69.35 69.72 5,064,039 -4.45(-6.00%)
Jun 24, 2019 72.28 74.54 72.18 74.17 3,588,511 +2.40(+3.34%)
Jun 21, 2019 73.35 74.06 71.17 71.77 2,712,562 -1.87(-2.53%)
Jun 20, 2019 74.79 75.11 73.02 73.64 2,293,868 -0.16(-0.22%)
Jun 19, 2019 73.74 74.52 71.57 73.80 1,841,888 -0.72(-0.96%)
Jun 18, 2019 75.54 76.64 74.43 74.52 2,253,439 -0.54(-0.72%)
Jun 17, 2019 75.25 75.79 74.69 75.06 1,437,963 +0.26(+0.35%)
Jun 14, 2019 75.54 76.13 74.12 74.79 1,399,648 -0.77(-1.02%)
Jun 13, 2019 75.34 76.24 74.79 75.57 1,301,969 +0.51(+0.68%)
Jun 12, 2019 74.66 75.13 74.22 75.06 912,715 +0.58(+0.78%)
Jun 11, 2019 75.84 75.98 73.62 74.48 1,576,129 -0.54(-0.72%)
Jun 10, 2019 75.17 76.36 74.84 75.02 1,872,355 +0.30(+0.40%)
Jun 07, 2019 74.11 75.30 74.11 74.72 1,602,433 +0.68(+0.92%)
Jun 06, 2019 75.18 75.29 73.44 74.03 1,446,780 -0.48(-0.65%)
Jun 05, 2019 73.61 74.70 72.91 74.52 2,360,848 +1.51(+2.07%)
Jun 04, 2019 71.06 73.06 70.44 73.01 2,327,783 +2.69(+3.82%)
Jun 03, 2019 72.22 72.50 69.50 70.32 3,122,617 -1.99(-2.75%)
May 31, 2019 72.08 72.85 71.73 72.31 1,333,071 -0.45(-0.61%)
May 30, 2019 72.78 73.52 72.15 72.76 2,051,038 +0.05(+0.06%)
May 29, 2019 72.89 73.35 71.97 72.71 1,915,508 -0.80(-1.08%)
May 28, 2019 73.28 74.55 72.87 73.51 3,325,772 +0.53(+0.73%)
May 24, 2019 73.45 73.70 72.58 72.98 3,337,716 -0.13(-0.18%)
May 23, 2019 73.59 74.12 72.48 73.11 3,611,257 -1.02(-1.38%)
May 22, 2019 74.49 75.08 73.37 74.14 5,862,782 -0.68(-0.91%)
May 21, 2019 76.58 76.77 74.50 74.82 4,425,774 -1.23(-1.62%)
May 20, 2019 76.33 76.74 74.99 76.06 1,563,721 -0.88(-1.14%)
May 17, 2019 77.04 78.70 76.74 76.94 1,150,747 -0.94(-1.21%)
May 16, 2019 75.17 78.55 75.14 77.87 1,827,086 +2.72(+3.62%)
May 15, 2019 73.55 75.88 73.35 75.15 2,459,239 +1.15(+1.56%)
May 14, 2019 74.49 75.02 73.76 74.00 1,660,603 +0.07(+0.09%)
May 13, 2019 73.15 74.68 71.48 73.94 2,704,240 -0.73(-0.97%)
May 10, 2019 75.83 76.84 73.45 74.66 2,339,058 -1.11(-1.47%)
May 09, 2019 74.17 77.88 72.82 75.77 4,629,812 -2.45(-3.14%)
May 08, 2019 76.58 79.52 75.48 78.23 3,561,886 +4.34(+5.87%)
May 07, 2019 74.52 74.91 73.09 73.89 2,695,723 -0.93(-1.25%)
May 06, 2019 73.25 75.07 72.07 74.82 2,903,541 +0.07(+0.10%)
May 03, 2019 73.74 75.08 73.45 74.75 2,876,868 +1.33(+1.81%)
May 02, 2019 73.52 74.08 73.02 73.42 1,881,282 -0.25(-0.34%)
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.