Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 73.55 74.78 73.55 74.24 1,097,016 +0.69(+0.93%)
Sep 27, 2019 75.19 75.42 73.16 73.55 1,017,771 -1.16(-1.55%)
Sep 26, 2019 74.63 75.47 74.31 74.71 1,130,414 +0.40(+0.54%)
Sep 25, 2019 74.98 74.98 73.67 74.31 1,426,140 -0.41(-0.56%)
Sep 24, 2019 75.73 76.46 74.38 74.72 1,595,744 -0.81(-1.08%)
Sep 23, 2019 75.33 75.91 74.81 75.53 1,021,016 -0.03(-0.04%)
Sep 20, 2019 75.41 76.58 75.32 75.57 1,507,054 +0.27(+0.36%)
Sep 19, 2019 75.72 76.16 75.25 75.30 774,446 -0.46(-0.61%)
Sep 18, 2019 76.58 76.83 75.14 75.76 1,649,782 -0.61(-0.80%)
Sep 17, 2019 75.65 76.74 75.54 76.37 1,357,440 +0.61(+0.81%)
Sep 16, 2019 74.99 76.26 74.62 75.76 1,065,323 +0.39(+0.52%)
Sep 13, 2019 75.99 76.67 74.95 75.36 1,633,875 -0.87(-1.14%)
Sep 12, 2019 75.49 76.32 75.17 76.24 2,050,409 +1.46(+1.95%)
Sep 11, 2019 74.24 75.02 74.24 74.78 1,252,867 +0.57(+0.77%)
Sep 10, 2019 74.17 74.87 72.70 74.21 1,619,284 -0.20(-0.27%)
Sep 09, 2019 75.57 75.57 74.14 74.41 1,604,638 -1.29(-1.70%)
Sep 06, 2019 76.94 77.45 75.62 75.70 1,202,202 -1.22(-1.59%)
Sep 05, 2019 76.18 76.98 75.79 76.92 1,851,596 +1.62(+2.16%)
Sep 04, 2019 75.17 75.59 74.61 75.29 1,549,485 +0.42(+0.56%)
Sep 03, 2019 77.18 77.41 73.99 74.87 2,103,414 -2.55(-3.30%)
Aug 30, 2019 75.94 77.46 73.80 77.42 3,097,322 -4.71(-5.73%)
Aug 29, 2019 80.71 83.16 80.71 82.13 1,727,447 +1.90(+2.37%)
Aug 28, 2019 80.99 81.41 79.54 80.23 1,410,613 -1.35(-1.66%)
Aug 27, 2019 81.29 81.98 80.80 81.58 764,216 +0.54(+0.66%)
Aug 26, 2019 81.00 81.24 80.53 81.05 834,096 +0.64(+0.80%)
Aug 23, 2019 82.49 83.02 80.06 80.40 1,231,807 -2.04(-2.47%)
Aug 22, 2019 83.27 83.63 82.35 82.44 1,080,942 -0.70(-0.84%)
Aug 21, 2019 83.24 83.77 81.79 83.14 1,557,122 +0.07(+0.08%)
Aug 20, 2019 83.92 84.66 83.01 83.07 997,032 -0.76(-0.91%)
Aug 19, 2019 84.47 84.78 83.63 83.83 913,077 +0.00(+0.00%)
Aug 16, 2019 84.49 85.45 83.03 83.83 886,149 -0.14(-0.17%)
Aug 15, 2019 83.52 84.38 83.10 83.98 696,989 +0.80(+0.97%)
Aug 14, 2019 85.89 85.89 83.14 83.17 706,359 -1.86(-2.19%)
Aug 13, 2019 83.71 86.07 83.71 85.03 930,640 +1.78(+2.14%)
Aug 12, 2019 83.84 84.30 83.05 83.25 572,752 -0.95(-1.13%)
Aug 09, 2019 83.38 84.63 83.38 84.20 1,042,575 +0.68(+0.82%)
Aug 08, 2019 82.60 83.71 82.34 83.52 1,022,980 +0.88(+1.06%)
Aug 07, 2019 81.26 82.76 80.72 82.64 1,329,512 +0.47(+0.57%)
Aug 06, 2019 81.68 82.39 80.54 82.17 2,475,429 +0.77(+0.94%)
Aug 05, 2019 82.88 83.49 81.00 81.41 1,113,219 -2.29(-2.74%)
Aug 02, 2019 84.59 84.59 82.89 83.70 792,933 -0.78(-0.93%)
Aug 01, 2019 84.19 85.68 83.93 84.48 940,138 +0.15(+0.17%)
Jul 31, 2019 85.13 85.45 84.21 84.34 843,574 -0.92(-1.08%)
Jul 30, 2019 85.08 85.54 84.38 85.26 716,588 -0.10(-0.12%)
Jul 29, 2019 84.60 85.37 84.11 85.36 809,376 +0.88(+1.04%)
Jul 26, 2019 84.72 84.72 83.95 84.48 663,311 +0.07(+0.08%)
Jul 25, 2019 84.08 84.72 83.96 84.41 727,382 +0.27(+0.32%)
Jul 24, 2019 83.62 84.17 83.00 84.14 679,118 +0.40(+0.48%)
Jul 23, 2019 83.33 83.77 82.37 83.74 565,939 +0.51(+0.61%)
Jul 22, 2019 82.83 83.61 82.54 83.23 830,331 +0.36(+0.44%)
Jul 19, 2019 83.29 83.30 82.50 82.86 704,934 -0.10(-0.12%)
Jul 18, 2019 82.82 83.51 82.64 82.96 773,243 +0.14(+0.17%)
Jul 17, 2019 81.71 83.47 81.71 82.82 1,100,102 +0.79(+0.97%)
Jul 16, 2019 82.98 83.42 81.96 82.03 998,274 -0.94(-1.13%)
Jul 15, 2019 82.60 83.13 82.21 82.97 1,287,434 +0.25(+0.30%)
Jul 12, 2019 83.56 83.56 81.89 82.72 791,351 -0.78(-0.93%)
Jul 11, 2019 82.97 83.68 82.45 83.50 1,407,037 +0.77(+0.93%)
Jul 10, 2019 83.72 83.93 82.60 82.73 663,678 -0.49(-0.59%)
Jul 09, 2019 82.10 83.30 82.10 83.21 910,974 +0.61(+0.74%)
Jul 08, 2019 82.70 83.23 82.00 82.61 1,957,482 -0.56(-0.67%)
Jul 05, 2019 83.45 83.73 82.31 83.17 1,114,213 -0.63(-0.75%)
Jul 03, 2019 83.55 84.63 82.78 83.80 941,379 +0.62(+0.74%)
Jul 02, 2019 85.82 85.82 83.06 83.18 2,139,817 -1.80(-2.12%)
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.