Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 84.14 84.21 83.49 83.90 14,212,717 -0.15(-0.17%)
Jul 30, 2019 83.83 84.05 83.80 84.05 5,881,322 +0.02(+0.02%)
Jul 29, 2019 84.14 84.14 83.96 84.03 4,939,229 -0.11(-0.13%)
Jul 26, 2019 84.07 84.16 84.04 84.14 5,139,254 +0.19(+0.22%)
Jul 25, 2019 84.04 84.04 83.84 83.96 6,395,698 -0.06(-0.07%)
Jul 24, 2019 83.95 84.04 83.92 84.02 7,482,753 +0.05(+0.06%)
Jul 23, 2019 83.90 84.00 83.80 83.97 7,389,932 +0.15(+0.18%)
Jul 22, 2019 83.63 83.82 83.62 83.81 6,261,760 +0.28(+0.33%)
Jul 19, 2019 83.69 83.71 83.53 83.53 7,286,509 -0.16(-0.19%)
Jul 18, 2019 83.67 83.71 83.48 83.69 8,514,920 -0.02(-0.02%)
Jul 17, 2019 83.78 83.81 83.67 83.71 7,091,566 -0.03(-0.04%)
Jul 16, 2019 83.89 83.90 83.68 83.74 6,353,580 -0.19(-0.23%)
Jul 15, 2019 83.87 83.97 83.80 83.93 4,050,514 +0.12(+0.14%)
Jul 12, 2019 83.73 83.83 83.64 83.82 4,649,906 +0.07(+0.08%)
Jul 11, 2019 83.92 83.93 83.63 83.75 6,040,239 -0.16(-0.19%)
Jul 10, 2019 83.86 84.00 83.85 83.91 7,918,339 +0.24(+0.29%)
Jul 09, 2019 83.69 83.74 83.64 83.67 5,853,946 -0.11(-0.13%)
Jul 08, 2019 83.87 83.87 83.74 83.78 5,286,998 -0.14(-0.17%)
Jul 05, 2019 84.02 84.02 83.78 83.92 6,845,306 -0.31(-0.37%)
Jul 03, 2019 83.97 84.26 83.93 84.23 5,148,702 +0.29(+0.35%)
Jul 02, 2019 83.79 84.01 83.79 83.93 7,480,673 +0.16(+0.19%)
Jul 01, 2019 84.14 84.20 83.75 83.77 13,719,144 -0.02(-0.02%)
Jun 28, 2019 83.80 83.83 83.73 83.79 7,612,846 +0.05(+0.06%)
Jun 27, 2019 83.63 83.79 83.63 83.73 7,559,268 +0.21(+0.25%)
Jun 26, 2019 83.71 83.73 83.48 83.53 8,881,824 -0.06(-0.07%)
Jun 25, 2019 83.89 83.89 83.52 83.59 9,110,471 -0.31(-0.37%)
Jun 24, 2019 83.96 83.98 83.90 83.90 4,749,569 -0.08(-0.10%)
Jun 21, 2019 84.03 84.08 83.96 83.98 6,689,844 -0.21(-0.25%)
Jun 20, 2019 84.00 84.31 83.96 84.19 15,833,116 +0.46(+0.55%)
Jun 19, 2019 83.33 83.77 83.18 83.73 17,035,688 +0.42(+0.51%)
Jun 18, 2019 83.14 83.33 83.13 83.30 9,815,872 +0.52(+0.62%)
Jun 17, 2019 82.87 82.89 82.76 82.79 6,611,031 -0.12(-0.14%)
Jun 14, 2019 82.92 82.97 82.84 82.90 6,961,323 -0.07(-0.08%)
Jun 13, 2019 82.91 83.03 82.91 82.97 4,373,150 +0.17(+0.20%)
Jun 12, 2019 82.98 82.98 82.80 82.80 5,241,630 -0.20(-0.24%)
Jun 11, 2019 83.11 83.20 82.88 83.00 13,104,502 +0.13(+0.16%)
Jun 10, 2019 82.81 82.97 82.81 82.87 9,722,310 +0.11(+0.13%)
Jun 07, 2019 82.61 82.79 82.56 82.77 13,055,552 +0.27(+0.33%)
Jun 06, 2019 82.27 82.57 82.20 82.50 8,153,173 +0.21(+0.25%)
Jun 05, 2019 82.18 82.31 82.06 82.29 14,378,956 +0.21(+0.25%)
Jun 04, 2019 81.70 82.08 81.67 82.08 13,327,161 +0.74(+0.91%)
Jun 03, 2019 81.36 81.45 81.18 81.34 29,033,828 +0.09(+0.11%)
May 31, 2019 81.52 81.63 81.24 81.25 9,923,568 -0.59(-0.72%)
May 30, 2019 81.83 81.97 81.79 81.84 5,317,302 +0.15(+0.19%)
May 29, 2019 81.80 81.83 81.60 81.69 12,588,940 -0.23(-0.28%)
May 28, 2019 82.04 82.10 81.83 81.92 6,322,084 -0.03(-0.04%)
May 24, 2019 82.17 82.25 81.92 81.95 6,870,162 -0.11(-0.13%)
May 23, 2019 82.16 82.23 81.92 82.06 7,108,863 -0.38(-0.46%)
May 22, 2019 82.32 82.45 82.25 82.43 9,185,763 +0.07(+0.08%)
May 21, 2019 82.31 82.42 82.30 82.36 10,190,876 +0.21(+0.25%)
May 20, 2019 82.18 82.32 82.06 82.15 6,556,569 -0.05(-0.07%)
May 17, 2019 82.08 82.35 82.06 82.21 8,812,182 -0.02(-0.03%)
May 16, 2019 82.12 82.35 82.05 82.23 9,543,980 +0.22(+0.27%)
May 15, 2019 81.83 82.06 81.75 82.01 7,298,953 +0.06(+0.07%)
May 14, 2019 81.89 82.10 81.85 81.95 10,453,945 +0.18(+0.22%)
May 13, 2019 81.98 82.07 81.74 81.77 9,555,794 -0.70(-0.85%)
May 10, 2019 82.21 82.55 82.02 82.48 14,146,888 +0.19(+0.23%)
May 09, 2019 82.28 82.34 81.97 82.28 12,030,104 -0.15(-0.18%)
May 08, 2019 82.42 82.59 82.37 82.43 8,860,696 +0.02(+0.02%)
May 07, 2019 82.74 82.74 82.33 82.42 15,219,299 -0.48(-0.58%)
May 06, 2019 82.49 82.94 82.45 82.90 8,097,313 +0.02(+0.03%)
May 03, 2019 82.78 82.90 82.76 82.87 3,243,840 +0.21(+0.25%)
May 02, 2019 82.74 82.78 82.48 82.67 5,046,886 +0.05(+0.06%)
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.