Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 64.36 64.70 62.60 63.57 3,370,900 -0.72(-1.12%)
Jun 27, 2019 65.33 66.03 63.94 64.29 2,116,194 -1.09(-1.67%)
Jun 26, 2019 63.11 65.79 62.99 65.38 3,620,907 +3.19(+5.13%)
Jun 25, 2019 61.31 62.68 61.31 62.19 2,126,861 +0.60(+0.97%)
Jun 24, 2019 61.24 61.92 60.93 61.59 2,402,940 +0.39(+0.64%)
Jun 21, 2019 61.66 62.28 61.12 61.20 3,357,000 -0.12(-0.20%)
Jun 20, 2019 60.49 61.75 60.31 61.32 3,548,401 +2.40(+4.07%)
Jun 19, 2019 58.57 59.51 57.90 58.92 2,106,426 +0.21(+0.36%)
Jun 18, 2019 58.56 59.76 57.51 58.71 3,647,047 +0.85(+1.47%)
Jun 17, 2019 56.85 58.28 56.77 57.86 2,656,874 +0.61(+1.07%)
Jun 14, 2019 58.04 58.48 56.98 57.25 4,809,000 -1.06(-1.82%)
Jun 13, 2019 58.03 58.91 57.71 58.31 3,230,442 +1.60(+2.82%)
Jun 12, 2019 57.32 58.13 56.63 56.71 4,592,343 -1.29(-2.22%)
Jun 11, 2019 58.03 58.60 57.41 58.00 2,770,086 +0.72(+1.26%)
Jun 10, 2019 56.81 57.91 56.42 57.28 2,174,770 +0.73(+1.29%)
Jun 07, 2019 55.72 56.91 55.35 56.55 4,557,300 +1.03(+1.86%)
Jun 06, 2019 54.32 55.77 54.32 55.52 4,964,653 +1.34(+2.47%)
Jun 05, 2019 55.99 56.06 53.58 54.18 4,479,733 -1.66(-2.97%)
Jun 04, 2019 55.20 55.93 54.38 55.84 3,408,464 +1.11(+2.03%)
Jun 03, 2019 56.30 56.61 54.52 54.73 3,584,364 -1.13(-2.02%)
May 31, 2019 56.33 57.15 55.58 55.86 2,807,600 -1.93(-3.34%)
May 30, 2019 58.44 58.87 57.46 57.79 1,800,593 -0.75(-1.28%)
May 29, 2019 57.95 58.56 57.24 58.54 2,529,218 -0.64(-1.08%)
May 28, 2019 60.15 60.69 59.07 59.18 2,385,623 -0.29(-0.49%)
May 24, 2019 59.90 61.00 58.53 59.47 2,504,100 +0.46(+0.78%)
May 23, 2019 62.19 62.39 58.00 59.01 4,831,548 -5.08(-7.93%)
May 22, 2019 65.72 66.02 63.92 64.09 2,984,638 -2.37(-3.57%)
May 21, 2019 65.52 66.50 65.25 66.46 2,105,994 +1.18(+1.81%)
May 20, 2019 65.73 65.97 64.97 65.28 2,147,601 -0.41(-0.62%)
May 17, 2019 65.55 66.56 65.37 65.69 1,648,500 -0.66(-0.99%)
May 16, 2019 65.64 66.72 65.46 66.35 2,269,086 +1.31(+2.01%)
May 15, 2019 63.60 65.27 63.29 65.04 2,327,106 +0.86(+1.34%)
May 14, 2019 63.51 65.00 63.36 64.18 2,201,136 +1.28(+2.03%)
May 13, 2019 63.06 63.36 62.09 62.90 2,268,785 -0.68(-1.07%)
May 10, 2019 63.17 63.84 62.36 63.58 2,329,400 +0.32(+0.51%)
May 09, 2019 62.46 63.39 61.87 63.26 1,877,773 -0.18(-0.28%)
May 08, 2019 62.32 63.84 62.21 63.44 2,537,016 +1.14(+1.83%)
May 07, 2019 61.81 62.32 61.15 62.30 9,202,710 -0.51(-0.81%)
May 06, 2019 61.90 63.08 61.12 62.81 2,617,986 -0.42(-0.66%)
May 03, 2019 62.75 63.76 62.06 63.23 2,662,800 +1.30(+2.10%)
May 02, 2019 61.78 63.03 61.18 61.93 2,991,073 -1.18(-1.87%)
May 01, 2019 64.38 65.15 63.10 63.11 2,170,049 -1.01(-1.58%)
Apr 30, 2019 64.50 64.64 63.70 64.12 3,587,749 +0.20(+0.31%)
Apr 29, 2019 64.02 64.42 63.35 63.92 2,737,361 +0.07(+0.11%)
Apr 26, 2019 63.49 64.22 62.75 63.85 3,828,900 -0.33(-0.51%)
Apr 25, 2019 66.46 67.15 63.93 64.18 7,603,482 -1.67(-2.54%)
Apr 24, 2019 67.75 68.25 65.76 65.85 4,279,034 -1.61(-2.39%)
Apr 23, 2019 67.75 68.08 66.89 67.46 3,839,029 -0.42(-0.62%)
Apr 22, 2019 66.95 68.27 66.26 67.88 4,294,709 +2.02(+3.07%)
Apr 18, 2019 66.05 66.59 65.66 65.86 2,199,100 -0.06(-0.09%)
Apr 17, 2019 66.65 67.00 65.74 65.92 2,135,278 -0.39(-0.59%)
Apr 16, 2019 65.28 66.48 64.66 66.31 2,643,171 +0.77(+1.17%)
Apr 15, 2019 65.70 66.26 65.25 65.54 2,041,763 -0.56(-0.85%)
Apr 12, 2019 65.00 66.25 64.61 66.10 6,405,600 +2.81(+4.44%)
Apr 11, 2019 62.97 63.69 62.23 63.29 2,128,532 -0.07(-0.11%)
Apr 10, 2019 62.96 63.63 62.84 63.36 2,856,803 +0.82(+1.31%)
Apr 09, 2019 62.71 63.31 61.89 62.54 3,084,407 -0.54(-0.86%)
Apr 08, 2019 63.10 63.62 62.59 63.08 4,155,498 +0.08(+0.13%)
Apr 05, 2019 61.00 63.10 60.87 63.00 4,768,300 +2.25(+3.70%)
Apr 04, 2019 59.50 60.81 59.13 60.75 2,487,940 +1.19(+2.00%)
Apr 03, 2019 60.55 60.81 59.30 59.56 1,893,750 -0.79(-1.31%)
Apr 02, 2019 61.55 61.55 60.12 60.35 3,058,532 -0.49(-0.81%)
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.