Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.