Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 76.27 77.22 75.90 77.17 2,508,918 +1.10(+1.45%)
May 31, 2019 75.58 76.29 75.41 76.07 2,547,187 +0.72(+0.96%)
May 30, 2019 75.71 76.06 75.17 75.34 2,650,562 -0.34(-0.46%)
May 29, 2019 76.90 77.03 75.39 75.69 2,376,357 -0.87(-1.13%)
May 28, 2019 78.07 78.18 76.50 76.55 3,000,501 -1.43(-1.83%)
May 24, 2019 77.86 78.62 77.66 77.99 1,661,858 +0.10(+0.12%)
May 23, 2019 77.36 77.96 77.12 77.89 2,306,270 +0.79(+1.02%)
May 22, 2019 76.64 77.17 76.38 77.10 2,169,901 +0.60(+0.79%)
May 21, 2019 76.25 76.97 76.25 76.50 2,002,099 +0.01(+0.01%)
May 20, 2019 76.13 76.64 75.85 76.49 2,424,985 +0.66(+0.87%)
May 17, 2019 75.02 76.29 75.02 75.83 2,504,505 +0.40(+0.53%)
May 16, 2019 75.07 75.84 74.87 75.43 2,113,223 +0.31(+0.41%)
May 15, 2019 75.76 75.95 75.06 75.12 2,456,653 -0.45(-0.60%)
May 14, 2019 76.23 76.38 75.41 75.57 2,720,619 -0.69(-0.90%)
May 13, 2019 74.78 76.44 74.46 76.26 4,037,937 +1.48(+1.98%)
May 10, 2019 73.30 74.92 73.02 74.78 2,925,999 +1.58(+2.16%)
May 09, 2019 73.44 73.74 72.92 73.20 2,776,068 -0.17(-0.23%)
May 08, 2019 73.97 74.03 73.19 73.37 3,469,767 -0.79(-1.06%)
May 07, 2019 74.45 74.49 73.97 74.15 2,064,207 -0.18(-0.24%)
May 06, 2019 74.95 75.07 74.13 74.33 2,275,436 -0.53(-0.70%)
May 03, 2019 74.36 74.93 74.15 74.86 1,510,122 +0.64(+0.86%)
May 02, 2019 74.33 74.67 73.64 74.22 2,042,363 -0.22(-0.29%)
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.