Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 80.98 81.42 80.37 81.12 2,904,265 +0.38(+0.47%)
Aug 29, 2019 80.15 80.76 79.79 80.73 2,086,581 +0.97(+1.22%)
Aug 28, 2019 80.93 80.93 79.66 79.76 5,085,004 -0.93(-1.15%)
Aug 27, 2019 81.12 81.34 80.64 80.69 1,504,642 -0.14(-0.18%)
Aug 26, 2019 79.83 80.85 79.66 80.83 1,826,568 +1.11(+1.40%)
Aug 23, 2019 81.17 81.37 79.25 79.72 2,531,765 -1.24(-1.53%)
Aug 22, 2019 81.23 81.39 80.64 80.96 1,826,769 -0.34(-0.42%)
Aug 21, 2019 80.55 81.30 80.46 81.30 1,496,821 +0.52(+0.64%)
Aug 20, 2019 80.98 81.03 80.17 80.78 1,629,827 +0.20(+0.24%)
Aug 19, 2019 80.32 81.18 80.09 80.58 1,948,610 +0.28(+0.35%)
Aug 16, 2019 80.51 80.80 80.11 80.30 2,394,564 -0.12(-0.14%)
Aug 15, 2019 78.65 80.65 78.49 80.41 3,229,656 +1.67(+2.12%)
Aug 14, 2019 80.17 80.60 78.39 78.74 5,137,768 -1.58(-1.96%)
Aug 13, 2019 80.43 80.70 79.59 80.32 2,076,642 -0.16(-0.20%)
Aug 12, 2019 80.21 80.68 79.96 80.48 1,411,077 +0.41(+0.51%)
Aug 09, 2019 79.89 80.44 79.68 80.07 1,794,967 +0.41(+0.51%)
Aug 08, 2019 79.04 79.91 78.40 79.66 3,472,001 +0.39(+0.49%)
Aug 07, 2019 78.96 79.78 77.80 79.27 2,202,399 +0.53(+0.67%)
Aug 06, 2019 77.73 79.06 77.06 78.74 3,085,792 +0.99(+1.27%)
Aug 05, 2019 78.57 79.04 77.18 77.75 3,333,216 -0.60(-0.77%)
Aug 02, 2019 78.92 79.29 78.25 78.35 2,246,492 -0.10(-0.12%)
Aug 01, 2019 77.42 78.91 76.88 78.44 3,886,874 +0.88(+1.14%)
Jul 31, 2019 78.25 78.76 77.23 77.56 3,331,511 -0.80(-1.03%)
Jul 30, 2019 79.16 79.39 77.97 78.37 1,914,520 -0.90(-1.14%)
Jul 29, 2019 78.86 79.35 78.47 79.27 1,965,730 +0.70(+0.89%)
Jul 26, 2019 78.38 79.02 78.29 78.57 2,464,088 -0.11(-0.15%)
Jul 25, 2019 78.86 79.38 78.15 78.68 2,550,027 -0.47(-0.59%)
Jul 24, 2019 79.36 79.38 78.29 79.15 2,273,727 +0.09(+0.11%)
Jul 23, 2019 79.54 79.67 78.71 79.06 1,961,229 -0.54(-0.68%)
Jul 22, 2019 79.92 80.00 78.96 79.60 1,574,521 -0.14(-0.18%)
Jul 19, 2019 80.89 81.10 79.71 79.74 1,917,268 -1.31(-1.61%)
Jul 18, 2019 80.29 81.10 79.73 81.05 1,515,173 +0.65(+0.81%)
Jul 17, 2019 80.19 81.10 80.03 80.40 2,025,128 +0.45(+0.56%)
Jul 16, 2019 80.18 80.53 79.46 79.95 1,769,709 -0.60(-0.75%)
Jul 15, 2019 80.06 80.68 79.62 80.55 2,153,214 +0.83(+1.04%)
Jul 12, 2019 80.29 80.50 79.32 79.72 1,548,871 -0.60(-0.75%)
Jul 11, 2019 79.96 80.75 79.66 80.32 2,053,356 +0.11(+0.13%)
Jul 10, 2019 79.96 80.68 79.69 80.21 1,519,335 +0.40(+0.50%)
Jul 09, 2019 79.43 79.90 79.22 79.81 1,735,423 +0.38(+0.48%)
Jul 08, 2019 79.58 79.74 79.07 79.43 1,396,439 +0.08(+0.10%)
Jul 05, 2019 79.11 79.58 78.06 79.35 1,990,856 -0.27(-0.33%)
Jul 03, 2019 79.20 80.11 79.13 79.62 2,086,861 +0.84(+1.07%)
Jul 02, 2019 78.03 79.17 77.97 78.78 2,358,510 +0.94(+1.20%)
Jul 01, 2019 77.72 77.93 76.92 77.84 2,333,134 +0.11(+0.14%)
Jun 28, 2019 77.51 78.55 77.48 77.74 4,319,768 +0.10(+0.13%)
Jun 27, 2019 78.18 78.49 77.41 77.64 3,516,141 -0.53(-0.68%)
Jun 26, 2019 79.56 79.77 78.08 78.17 3,277,695 -1.65(-2.07%)
Jun 25, 2019 80.34 80.55 79.60 79.82 2,769,481 -0.47(-0.58%)
Jun 24, 2019 80.87 81.25 80.15 80.29 3,067,657 -0.57(-0.71%)
Jun 21, 2019 80.60 80.96 79.74 80.86 4,399,131 +0.60(+0.75%)
Jun 20, 2019 80.61 81.00 79.73 80.26 2,498,400 +0.01(+0.01%)
Jun 19, 2019 79.07 80.55 79.07 80.26 2,710,291 +0.95(+1.20%)
Jun 18, 2019 80.09 80.19 78.76 79.30 2,524,774 -0.27(-0.33%)
Jun 17, 2019 80.12 80.32 78.97 79.57 2,077,642 -0.44(-0.55%)
Jun 14, 2019 79.34 80.27 79.20 80.01 2,019,499 +0.87(+1.10%)
Jun 13, 2019 79.09 79.37 78.53 79.13 2,031,990 +0.18(+0.22%)
Jun 12, 2019 78.52 79.27 78.49 78.96 2,163,346 +0.95(+1.21%)
Jun 11, 2019 78.59 78.71 77.62 78.01 2,251,168 -0.62(-0.79%)
Jun 10, 2019 78.88 78.90 78.27 78.63 2,215,204 -0.46(-0.58%)
Jun 07, 2019 79.97 80.44 79.06 79.09 2,575,490 -0.41(-0.51%)
Jun 06, 2019 79.05 79.72 78.88 79.50 1,969,454 +0.56(+0.70%)
Jun 05, 2019 77.21 79.31 77.05 78.94 2,440,342 +2.05(+2.67%)
Jun 04, 2019 76.97 77.08 75.31 76.89 2,156,297 -0.28(-0.37%)
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.