Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.59 77.87 76.97 77.70 1,673,613 +0.12(+0.15%)
Oct 30, 2019 76.73 77.72 76.56 77.58 1,107,026 +1.10(+1.44%)
Oct 29, 2019 76.15 76.99 75.87 76.48 1,525,812 +0.64(+0.84%)
Oct 28, 2019 76.31 76.83 75.65 75.84 1,670,442 -0.75(-0.98%)
Oct 25, 2019 77.58 77.68 76.59 76.59 1,417,200 -0.90(-1.16%)
Oct 24, 2019 77.15 77.90 77.08 77.49 896,680 +0.43(+0.56%)
Oct 23, 2019 77.02 77.29 76.60 77.06 1,305,163 +0.01(+0.01%)
Oct 22, 2019 76.59 77.26 76.55 77.05 1,576,318 +0.39(+0.51%)
Oct 21, 2019 76.41 76.89 76.28 76.66 1,033,603 +0.04(+0.05%)
Oct 18, 2019 75.67 76.76 75.50 76.62 2,104,700 +0.82(+1.08%)
Oct 17, 2019 75.76 76.11 75.28 75.80 1,465,731 +0.08(+0.11%)
Oct 16, 2019 75.76 75.97 75.26 75.72 1,762,809 -0.08(-0.11%)
Oct 15, 2019 76.36 76.70 75.39 75.80 1,297,434 -0.49(-0.64%)
Oct 14, 2019 77.19 77.20 76.02 76.29 1,037,496 -0.76(-0.99%)
Oct 11, 2019 76.71 77.55 76.33 77.05 1,259,100 +0.20(+0.26%)
Oct 10, 2019 76.97 77.26 76.39 76.85 1,210,614 -0.49(-0.63%)
Oct 09, 2019 77.65 77.78 76.90 77.34 1,735,977 -0.08(-0.10%)
Oct 08, 2019 78.75 78.78 77.42 77.42 1,498,117 -1.52(-1.93%)
Oct 07, 2019 79.46 79.46 78.68 78.94 1,351,993 -0.59(-0.74%)
Oct 04, 2019 78.57 79.57 78.29 79.53 1,150,200 +1.03(+1.31%)
Oct 03, 2019 78.86 79.04 78.15 78.50 1,459,536 -0.25(-0.32%)
Oct 02, 2019 79.57 79.70 78.57 78.75 1,393,730 -0.91(-1.14%)
Oct 01, 2019 79.71 80.05 79.17 79.66 1,787,284 -0.39(-0.49%)
Sep 30, 2019 80.00 80.62 79.85 80.05 1,606,043 +0.05(+0.06%)
Sep 27, 2019 80.55 80.55 79.42 80.00 1,024,800 -0.38(-0.47%)
Sep 26, 2019 80.49 80.85 80.17 80.38 1,657,199 +0.12(+0.15%)
Sep 25, 2019 79.45 80.34 78.91 80.26 1,845,787 +0.70(+0.88%)
Sep 24, 2019 79.34 79.79 78.83 79.56 1,949,734 +0.59(+0.75%)
Sep 23, 2019 78.95 79.39 78.85 78.97 1,437,654 -0.07(-0.09%)
Sep 20, 2019 78.97 79.31 78.46 79.04 2,442,100 +0.38(+0.48%)
Sep 19, 2019 78.60 78.76 78.26 78.66 1,552,352 +0.18(+0.23%)
Sep 18, 2019 77.81 78.51 77.53 78.48 2,134,106 +0.94(+1.21%)
Sep 17, 2019 78.10 78.54 77.23 77.54 1,906,447 +0.37(+0.48%)
Sep 16, 2019 76.60 77.34 76.32 77.17 1,518,404 +0.57(+0.74%)
Sep 13, 2019 76.30 77.50 75.89 76.60 2,388,000 +0.10(+0.13%)
Sep 12, 2019 75.38 76.97 75.34 76.50 2,929,647 +1.73(+2.31%)
Sep 11, 2019 74.04 74.88 73.32 74.77 2,501,620 +0.56(+0.75%)
Sep 10, 2019 74.77 74.77 73.31 74.21 2,045,836 -0.97(-1.29%)
Sep 09, 2019 75.96 76.00 74.89 75.18 2,134,503 -1.01(-1.33%)
Sep 06, 2019 77.28 77.45 75.68 76.19 1,964,000 -0.95(-1.23%)
Sep 05, 2019 78.17 78.41 77.02 77.14 1,399,663 -1.35(-1.72%)
Sep 04, 2019 78.64 78.88 77.97 78.49 1,106,094 +0.00(+0.00%)
Sep 03, 2019 77.22 78.51 76.96 78.49 2,380,294 +1.34(+1.74%)
Aug 30, 2019 77.50 77.52 76.88 77.15 1,961,300 +0.00(+0.00%)
Aug 29, 2019 76.21 77.24 75.87 77.15 2,129,279 +1.40(+1.85%)
Aug 28, 2019 75.77 76.12 75.31 75.75 2,178,233 +0.00(+0.00%)
Aug 27, 2019 76.01 76.46 75.72 75.75 1,569,025 -0.10(-0.13%)
Aug 26, 2019 75.34 75.88 75.23 75.85 1,428,285 +0.52(+0.69%)
Aug 23, 2019 77.05 77.30 75.06 75.33 1,704,200 -1.49(-1.94%)
Aug 22, 2019 76.86 77.07 76.32 76.82 1,160,408 -0.10(-0.13%)
Aug 21, 2019 76.62 76.96 76.40 76.92 1,215,032 +0.26(+0.34%)
Aug 20, 2019 77.20 77.20 76.43 76.66 1,718,997 -0.31(-0.40%)
Aug 19, 2019 76.65 77.31 76.07 76.97 1,842,943 +0.33(+0.43%)
Aug 16, 2019 75.87 76.84 75.77 76.64 2,310,300 +0.83(+1.09%)
Aug 15, 2019 74.92 76.13 74.92 75.81 3,140,613 +0.56(+0.74%)
Aug 14, 2019 76.74 76.77 75.13 75.25 1,528,435 -1.26(-1.65%)
Aug 13, 2019 76.58 76.99 76.16 76.51 2,820,064 -0.13(-0.17%)
Aug 12, 2019 76.97 77.01 76.28 76.64 1,964,432 -0.05(-0.07%)
Aug 09, 2019 76.42 76.90 75.59 76.69 2,787,300 +0.37(+0.48%)
Aug 08, 2019 75.09 76.50 74.41 76.32 2,579,316 +1.10(+1.46%)
Aug 07, 2019 75.11 75.64 74.02 75.22 2,969,405 +0.22(+0.29%)
Aug 06, 2019 75.06 75.35 73.67 75.00 5,268,682 -0.05(-0.07%)
Aug 05, 2019 76.08 76.70 74.63 75.05 2,157,736 -0.69(-0.91%)
Aug 02, 2019 76.68 77.41 75.42 75.74 2,160,300 -0.90(-1.17%)
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.