Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.40 78.49 77.55 77.82 7,204,774 -0.22(-0.29%)
Aug 29, 2019 78.36 78.61 77.56 78.04 6,702,135 +0.22(+0.28%)
Aug 28, 2019 76.73 77.91 76.53 77.83 6,537,873 +0.86(+1.12%)
Aug 27, 2019 77.77 78.22 76.90 76.96 6,920,508 -0.32(-0.42%)
Aug 26, 2019 76.84 77.31 76.57 77.29 6,406,169 +0.85(+1.11%)
Aug 23, 2019 77.59 78.24 76.03 76.44 11,248,244 -1.60(-2.05%)
Aug 22, 2019 78.07 78.48 77.62 78.04 6,986,215 -0.17(-0.22%)
Aug 21, 2019 77.66 78.52 77.51 78.21 6,877,066 +1.13(+1.47%)
Aug 20, 2019 77.40 78.05 77.02 77.08 6,548,965 -0.49(-0.63%)
Aug 19, 2019 77.03 77.88 76.90 77.57 8,116,754 +1.02(+1.33%)
Aug 16, 2019 76.00 76.82 75.73 76.55 9,708,150 +1.44(+1.92%)
Aug 15, 2019 75.01 75.46 74.60 75.11 10,118,955 +0.05(+0.07%)
Aug 14, 2019 76.83 77.25 75.01 75.06 12,099,264 -2.41(-3.11%)
Aug 13, 2019 76.91 78.11 76.91 77.47 8,958,698 +0.33(+0.43%)
Aug 12, 2019 76.70 77.33 76.06 77.13 7,557,637 +0.17(+0.22%)
Aug 09, 2019 76.59 77.49 76.23 76.96 9,508,804 +0.71(+0.93%)
Aug 08, 2019 76.27 76.54 75.88 76.25 9,224,348 +0.43(+0.57%)
Aug 07, 2019 75.78 76.22 74.52 75.82 12,203,487 -0.09(-0.12%)
Aug 06, 2019 74.80 76.03 74.79 75.91 11,689,969 +1.11(+1.48%)
Aug 05, 2019 75.46 75.90 73.94 74.80 12,601,270 -1.21(-1.60%)
Aug 02, 2019 75.49 76.29 75.19 76.02 11,571,708 +0.70(+0.93%)
Aug 01, 2019 74.75 76.05 74.37 75.32 11,185,388 +0.63(+0.84%)
Jul 31, 2019 74.61 76.18 74.55 74.69 13,193,629 -0.25(-0.34%)
Jul 30, 2019 75.59 76.65 74.53 74.94 15,148,152 +0.70(+0.95%)
Jul 29, 2019 73.89 74.52 73.44 74.24 11,793,900 +0.95(+1.30%)
Jul 26, 2019 73.20 73.46 72.81 73.28 8,099,384 -0.29(-0.39%)
Jul 25, 2019 73.30 74.75 72.94 73.57 10,253,200 +0.00(+0.00%)
Jul 24, 2019 73.82 74.07 73.00 73.57 8,185,484 -0.25(-0.34%)
Jul 23, 2019 73.33 74.18 72.80 73.82 7,866,370 +0.74(+1.01%)
Jul 22, 2019 73.51 73.63 72.94 73.08 7,699,421 -0.16(-0.22%)
Jul 19, 2019 74.43 74.53 73.03 73.25 12,780,338 -1.17(-1.57%)
Jul 18, 2019 74.16 74.66 73.44 74.42 8,983,460 +0.69(+0.94%)
Jul 17, 2019 73.76 74.10 73.41 73.72 10,442,963 +0.30(+0.40%)
Jul 16, 2019 73.18 73.60 72.80 73.43 8,957,967 +0.57(+0.78%)
Jul 15, 2019 72.54 73.14 72.10 72.86 11,580,519 +1.11(+1.54%)
Jul 12, 2019 72.76 72.81 70.76 71.75 20,051,006 -1.14(-1.57%)
Jul 11, 2019 75.15 75.30 71.80 72.90 23,480,038 -3.44(-4.50%)
Jul 10, 2019 76.32 76.59 75.91 76.33 6,357,520 -0.04(-0.05%)
Jul 09, 2019 75.81 76.68 75.68 76.37 9,002,780 +0.74(+0.98%)
Jul 08, 2019 76.50 76.95 75.15 75.63 14,518,720 -1.40(-1.82%)
Jul 05, 2019 78.01 78.12 76.94 77.04 9,296,014 -1.17(-1.50%)
Jul 03, 2019 77.45 78.36 77.39 78.21 6,927,090 +1.25(+1.63%)
Jul 02, 2019 76.01 76.95 75.69 76.95 11,007,499 +0.68(+0.90%)
Jul 01, 2019 75.89 76.43 75.50 76.27 10,903,613 +0.81(+1.07%)
Jun 28, 2019 75.57 76.01 74.68 75.46 49,499,584 +0.02(+0.02%)
Jun 27, 2019 75.30 76.22 75.06 75.44 12,428,358 +0.26(+0.35%)
Jun 26, 2019 76.66 76.68 74.78 75.18 13,364,257 -1.53(-1.99%)
Jun 25, 2019 76.99 77.63 76.32 76.71 9,911,380 -0.24(-0.32%)
Jun 24, 2019 76.47 77.42 76.26 76.95 8,367,203 +0.85(+1.11%)
Jun 21, 2019 75.99 76.29 75.27 76.11 15,940,531 -0.03(-0.04%)
Jun 20, 2019 77.38 77.85 75.88 76.14 13,243,461 -0.68(-0.89%)
Jun 19, 2019 75.82 77.00 75.78 76.82 10,417,833 +0.78(+1.03%)
Jun 18, 2019 74.90 76.20 74.90 76.04 12,113,889 +1.07(+1.43%)
Jun 17, 2019 74.43 74.99 74.27 74.97 6,814,814 +0.47(+0.63%)
Jun 14, 2019 74.43 75.03 74.21 74.50 8,471,519 +0.39(+0.52%)
Jun 13, 2019 75.15 75.25 73.78 74.11 10,880,690 -0.72(-0.97%)
Jun 12, 2019 74.40 75.34 74.33 74.83 11,802,746 +0.65(+0.88%)
Jun 11, 2019 74.10 74.57 73.70 74.18 8,314,413 +0.45(+0.61%)
Jun 10, 2019 73.91 73.91 72.99 73.73 8,044,000 +0.02(+0.02%)
Jun 07, 2019 73.14 74.09 73.14 73.72 9,389,980 +0.91(+1.25%)
Jun 06, 2019 73.45 73.70 72.80 72.81 12,161,430 -0.22(-0.31%)
Jun 05, 2019 72.75 73.55 72.48 73.03 10,484,016 +0.55(+0.75%)
Jun 04, 2019 72.19 72.71 71.62 72.48 10,000,228 +0.73(+1.02%)
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.