Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.66 75.25 74.20 74.41 2,264,214 +0.08(+0.10%)
Oct 30, 2019 73.89 74.71 73.21 74.34 2,323,635 +0.79(+1.07%)
Oct 29, 2019 74.33 75.31 73.50 73.55 1,206,467 -0.96(-1.29%)
Oct 28, 2019 74.28 75.05 73.59 74.51 2,168,492 +0.24(+0.32%)
Oct 25, 2019 74.17 75.03 74.11 74.27 1,632,973 +0.12(+0.16%)
Oct 24, 2019 73.87 74.94 73.67 74.15 1,777,492 +0.84(+1.15%)
Oct 23, 2019 72.65 74.16 72.41 73.31 2,491,251 +0.61(+0.84%)
Oct 22, 2019 74.03 74.03 72.38 72.69 2,124,081 -1.11(-1.50%)
Oct 21, 2019 73.51 74.27 72.45 73.80 2,740,455 +1.16(+1.60%)
Oct 18, 2019 75.64 75.95 72.59 72.64 2,329,896 -3.20(-4.22%)
Oct 17, 2019 76.50 76.50 75.48 75.84 1,501,212 -0.17(-0.22%)
Oct 16, 2019 74.70 76.21 74.01 76.01 1,824,313 +0.74(+0.98%)
Oct 15, 2019 74.17 75.55 73.70 75.27 2,066,635 +1.10(+1.49%)
Oct 14, 2019 74.34 75.04 73.27 74.17 1,801,328 -0.17(-0.23%)
Oct 11, 2019 78.08 78.26 74.06 74.34 6,644,893 +0.64(+0.87%)
Oct 10, 2019 73.53 75.05 72.83 73.70 2,162,494 -0.03(-0.04%)
Oct 09, 2019 72.95 74.44 72.44 73.73 1,552,986 +0.95(+1.30%)
Oct 08, 2019 72.83 74.04 72.33 72.78 2,136,715 -1.69(-2.26%)
Oct 07, 2019 73.84 74.86 72.97 74.47 3,046,878 +2.07(+2.86%)
Oct 04, 2019 72.58 73.64 71.98 72.40 2,598,648 +0.00(+0.00%)
Oct 03, 2019 71.09 72.99 70.42 72.39 2,991,332 +1.34(+1.88%)
Oct 02, 2019 71.02 71.16 69.92 71.06 1,946,576 -0.46(-0.64%)
Oct 01, 2019 71.18 72.47 70.98 71.51 2,373,791 +0.14(+0.20%)
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%)
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.