Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 83.03 83.04 80.04 81.56 1,606,303 -1.47(-1.77%)
Jul 30, 2019 80.95 83.30 80.00 83.03 1,511,252 +1.39(+1.71%)
Jul 29, 2019 80.58 81.66 80.58 81.63 858,100 +1.04(+1.29%)
Jul 26, 2019 80.72 81.12 80.09 80.59 772,894 +0.18(+0.22%)
Jul 25, 2019 81.63 82.00 80.05 80.42 636,768 -0.90(-1.10%)
Jul 24, 2019 80.49 81.45 80.11 81.31 809,309 +1.01(+1.26%)
Jul 23, 2019 79.80 80.63 79.33 80.30 868,202 +0.71(+0.89%)
Jul 22, 2019 80.34 80.65 79.48 79.59 897,924 -0.44(-0.55%)
Jul 19, 2019 81.08 81.08 79.63 80.03 991,951 -1.16(-1.43%)
Jul 18, 2019 80.00 81.42 79.12 81.19 1,272,546 +1.22(+1.52%)
Jul 17, 2019 82.72 82.84 79.19 79.98 2,349,157 -3.31(-3.98%)
Jul 16, 2019 84.10 84.13 83.06 83.29 1,007,414 -0.87(-1.03%)
Jul 15, 2019 84.23 84.60 83.25 84.16 865,549 +0.07(+0.09%)
Jul 12, 2019 84.60 85.44 83.17 84.08 1,597,508 -0.64(-0.75%)
Jul 11, 2019 85.87 88.16 84.03 84.72 2,341,476 +1.15(+1.38%)
Jul 10, 2019 83.13 84.01 82.45 83.57 1,648,319 +1.00(+1.21%)
Jul 09, 2019 81.81 83.06 81.58 82.57 1,198,344 +0.37(+0.46%)
Jul 08, 2019 82.00 82.41 80.99 82.19 1,035,084 -0.13(-0.16%)
Jul 05, 2019 81.79 83.16 81.02 82.33 759,003 +0.36(+0.43%)
Jul 03, 2019 80.58 83.08 80.55 81.97 1,139,520 +1.99(+2.49%)
Jul 02, 2019 80.10 80.53 79.10 79.98 1,115,306 -0.12(-0.15%)
Jul 01, 2019 80.28 80.40 79.22 80.10 1,275,599 +0.31(+0.39%)
Jun 28, 2019 80.32 80.72 79.60 79.79 1,672,735 -0.35(-0.43%)
Jun 27, 2019 78.97 80.98 78.52 80.14 1,215,527 +1.73(+2.21%)
Jun 26, 2019 78.94 79.40 77.91 78.40 1,140,750 -0.47(-0.59%)
Jun 25, 2019 78.49 79.69 77.79 78.87 1,815,954 +0.71(+0.91%)
Jun 24, 2019 79.17 79.68 77.57 78.16 2,182,990 -0.88(-1.11%)
Jun 21, 2019 79.90 80.00 78.84 79.04 2,567,767 -1.03(-1.29%)
Jun 20, 2019 81.39 81.39 78.95 80.07 2,009,334 -0.47(-0.58%)
Jun 19, 2019 80.24 81.22 80.04 80.54 1,471,693 +0.57(+0.71%)
Jun 18, 2019 80.43 81.51 79.68 79.97 978,275 +0.10(+0.13%)
Jun 17, 2019 79.98 80.12 78.97 79.86 1,131,392 +0.27(+0.34%)
Jun 14, 2019 81.14 81.41 79.40 79.59 1,072,627 -1.30(-1.61%)
Jun 13, 2019 80.11 81.12 79.84 80.89 1,092,843 +0.99(+1.24%)
Jun 12, 2019 79.24 79.93 78.86 79.90 1,213,854 +0.62(+0.78%)
Jun 11, 2019 79.55 79.80 79.03 79.28 1,339,878 -0.05(-0.06%)
Jun 10, 2019 78.26 80.00 78.22 79.33 1,515,268 +1.21(+1.55%)
Jun 07, 2019 77.05 78.30 76.70 78.12 1,316,688 +1.62(+2.12%)
Jun 06, 2019 76.32 77.17 76.31 76.50 1,509,791 +0.09(+0.12%)
Jun 05, 2019 77.54 77.85 75.82 76.41 1,223,912 -0.52(-0.68%)
Jun 04, 2019 76.07 77.56 75.80 76.93 2,021,224 +1.72(+2.29%)
Jun 03, 2019 73.11 75.87 73.11 75.21 1,450,627 +2.35(+3.22%)
May 31, 2019 72.57 73.32 72.12 72.86 899,520 -0.43(-0.59%)
May 30, 2019 73.32 73.87 72.49 73.29 857,829 -0.03(-0.04%)
May 29, 2019 75.36 75.36 73.17 73.32 2,158,460 -2.38(-3.14%)
May 28, 2019 75.40 76.45 75.40 75.70 1,841,051 +0.20(+0.26%)
May 24, 2019 75.28 76.07 74.81 75.50 856,777 +0.22(+0.30%)
May 23, 2019 75.95 76.43 74.82 75.28 1,251,813 -1.27(-1.66%)
May 22, 2019 75.31 76.81 75.02 76.55 1,786,654 +1.15(+1.53%)
May 21, 2019 74.66 76.05 74.37 75.40 2,041,901 +1.25(+1.69%)
May 20, 2019 72.13 74.56 72.11 74.15 1,715,980 +1.40(+1.93%)
May 17, 2019 71.91 73.77 71.53 72.74 1,281,853 +0.51(+0.70%)
May 16, 2019 72.47 73.32 72.02 72.24 1,484,425 -0.25(-0.35%)
May 15, 2019 71.03 72.58 69.99 72.49 1,432,212 +1.09(+1.53%)
May 14, 2019 70.70 73.48 70.26 71.40 1,724,012 +0.94(+1.33%)
May 13, 2019 70.79 71.01 69.52 70.46 1,167,563 -1.67(-2.31%)
May 10, 2019 73.46 74.02 70.88 72.13 1,435,111 -1.59(-2.16%)
May 09, 2019 72.37 74.29 71.85 73.72 1,905,457 +0.43(+0.58%)
May 08, 2019 72.47 74.07 71.23 73.29 1,961,912 +1.17(+1.63%)
May 07, 2019 72.26 73.61 71.47 72.12 1,855,914 -0.79(-1.09%)
May 06, 2019 72.74 73.14 70.40 72.91 1,293,849 -0.77(-1.05%)
May 03, 2019 72.60 74.10 72.28 73.68 2,245,415 +1.94(+2.70%)
May 02, 2019 70.31 73.34 70.11 71.74 3,291,561 +3.42(+5.00%)
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.