Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.82 81.89 81.20 81.59 14,614,932 -0.14(-0.17%)
Jul 30, 2019 81.53 81.74 81.49 81.74 6,047,761 +0.02(+0.02%)
Jul 29, 2019 81.82 81.82 81.65 81.72 5,079,008 -0.11(-0.13%)
Jul 26, 2019 81.75 81.84 81.73 81.83 5,284,693 +0.18(+0.22%)
Jul 25, 2019 81.73 81.73 81.53 81.65 6,576,694 -0.06(-0.07%)
Jul 24, 2019 81.64 81.73 81.61 81.71 7,694,512 +0.05(+0.06%)
Jul 23, 2019 81.59 81.68 81.50 81.65 7,599,065 +0.15(+0.18%)
Jul 22, 2019 81.33 81.51 81.32 81.50 6,438,966 +0.27(+0.33%)
Jul 19, 2019 81.38 81.41 81.23 81.23 7,492,715 -0.16(-0.19%)
Jul 18, 2019 81.37 81.41 81.18 81.39 8,755,889 -0.02(-0.02%)
Jul 17, 2019 81.47 81.50 81.37 81.41 7,292,255 -0.03(-0.04%)
Jul 16, 2019 81.58 81.59 81.38 81.44 6,533,384 -0.19(-0.23%)
Jul 15, 2019 81.56 81.65 81.49 81.62 4,165,143 +0.11(+0.14%)
Jul 12, 2019 81.43 81.53 81.34 81.51 4,781,496 +0.07(+0.08%)
Jul 11, 2019 81.61 81.62 81.33 81.44 6,211,176 -0.16(-0.19%)
Jul 10, 2019 81.56 81.69 81.54 81.60 8,142,425 +0.23(+0.29%)
Jul 09, 2019 81.39 81.43 81.34 81.37 6,019,611 -0.11(-0.13%)
Jul 08, 2019 81.56 81.56 81.44 81.47 5,436,618 -0.14(-0.17%)
Jul 05, 2019 81.71 81.71 81.47 81.61 7,039,026 -0.30(-0.37%)
Jul 03, 2019 81.65 81.94 81.62 81.91 5,294,408 +0.29(+0.35%)
Jul 02, 2019 81.49 81.70 81.49 81.62 7,692,374 +0.16(+0.19%)
Jul 01, 2019 81.83 81.88 81.44 81.47 14,107,391 -0.02(-0.02%)
Jun 28, 2019 81.49 81.53 81.42 81.48 7,828,279 +0.05(+0.06%)
Jun 27, 2019 81.33 81.48 81.33 81.43 7,773,185 +0.20(+0.25%)
Jun 26, 2019 81.41 81.43 81.19 81.23 9,133,168 -0.06(-0.07%)
Jun 25, 2019 81.58 81.58 81.22 81.29 9,368,285 -0.30(-0.37%)
Jun 24, 2019 81.65 81.67 81.59 81.59 4,883,976 -0.08(-0.10%)
Jun 21, 2019 81.71 81.76 81.65 81.67 6,879,158 -0.20(-0.25%)
Jun 20, 2019 81.69 81.99 81.65 81.87 16,281,173 +0.45(+0.55%)
Jun 19, 2019 81.04 81.47 80.89 81.42 17,517,776 +0.41(+0.51%)
Jun 18, 2019 80.85 81.03 80.84 81.01 10,093,649 +0.50(+0.62%)
Jun 17, 2019 80.58 80.61 80.48 80.51 6,798,114 -0.11(-0.14%)
Jun 14, 2019 80.64 80.68 80.56 80.62 7,158,319 -0.07(-0.08%)
Jun 13, 2019 80.63 80.75 80.63 80.69 4,496,905 +0.16(+0.20%)
Jun 12, 2019 80.70 80.70 80.52 80.52 5,389,961 -0.19(-0.24%)
Jun 11, 2019 80.82 80.91 80.60 80.72 13,475,342 +0.13(+0.16%)
Jun 10, 2019 80.53 80.69 80.53 80.59 9,997,438 +0.10(+0.13%)
Jun 07, 2019 80.34 80.51 80.29 80.49 13,425,007 +0.26(+0.33%)
Jun 06, 2019 80.01 80.30 79.93 80.23 8,383,897 +0.20(+0.25%)
Jun 05, 2019 79.92 80.05 79.80 80.02 14,785,862 +0.20(+0.25%)
Jun 04, 2019 79.46 79.82 79.43 79.82 13,704,302 +0.72(+0.91%)
Jun 03, 2019 79.12 79.21 78.95 79.10 29,855,446 +0.09(+0.11%)
May 31, 2019 79.28 79.38 79.00 79.02 10,204,392 -0.57(-0.72%)
May 30, 2019 79.58 79.72 79.54 79.59 5,467,775 +0.15(+0.19%)
May 29, 2019 79.55 79.57 79.35 79.44 12,945,191 -0.22(-0.28%)
May 28, 2019 79.78 79.84 79.58 79.66 6,500,991 -0.03(-0.04%)
May 24, 2019 79.91 79.98 79.66 79.69 7,064,579 -0.10(-0.13%)
May 23, 2019 79.90 79.97 79.66 79.80 7,310,035 -0.36(-0.45%)
May 22, 2019 80.05 80.18 79.99 80.16 9,445,708 +0.07(+0.08%)
May 21, 2019 80.04 80.15 80.04 80.09 10,479,264 +0.20(+0.25%)
May 20, 2019 79.92 80.05 79.80 79.89 6,742,112 -0.05(-0.07%)
May 17, 2019 79.82 80.09 79.80 79.95 9,061,555 -0.02(-0.03%)
May 16, 2019 79.86 80.09 79.79 79.97 9,814,063 +0.22(+0.27%)
May 15, 2019 79.57 79.80 79.50 79.75 7,505,504 +0.06(+0.07%)
May 14, 2019 79.63 79.84 79.60 79.69 10,749,778 +0.17(+0.22%)
May 13, 2019 79.72 79.81 79.49 79.52 9,826,211 -0.68(-0.85%)
May 10, 2019 79.95 80.28 79.76 80.21 14,547,227 +0.19(+0.23%)
May 09, 2019 80.01 80.08 79.72 80.02 12,370,541 -0.14(-0.18%)
May 08, 2019 80.15 80.32 80.10 80.16 9,111,443 +0.01(+0.02%)
May 07, 2019 80.46 80.46 80.06 80.15 15,649,985 -0.47(-0.58%)
May 06, 2019 80.22 80.65 80.18 80.62 8,326,457 +0.02(+0.03%)
May 03, 2019 80.50 80.62 80.48 80.59 3,335,637 +0.20(+0.25%)
May 02, 2019 80.46 80.50 80.21 80.39 5,189,707 +0.04(+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.