Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 76.03 76.60 75.46 76.24 218,900 +0.98(+1.30%)
Aug 29, 2019 74.76 75.46 74.60 75.26 179,144 +1.13(+1.52%)
Aug 28, 2019 72.64 74.54 72.64 74.13 161,701 +1.19(+1.63%)
Aug 27, 2019 73.88 73.88 72.82 72.94 214,449 -0.31(-0.42%)
Aug 26, 2019 73.68 73.68 72.57 73.25 188,633 +0.44(+0.60%)
Aug 23, 2019 74.29 75.09 72.67 72.81 301,700 -1.91(-2.56%)
Aug 22, 2019 75.69 76.19 74.25 74.72 159,537 -0.78(-1.03%)
Aug 21, 2019 76.39 76.66 75.06 75.50 243,921 +0.12(+0.16%)
Aug 20, 2019 75.58 75.63 74.64 75.38 366,373 -0.64(-0.84%)
Aug 19, 2019 76.50 76.58 75.46 76.02 456,330 +0.73(+0.97%)
Aug 16, 2019 74.03 75.39 74.03 75.29 252,500 +1.74(+2.37%)
Aug 15, 2019 74.65 74.65 73.08 73.55 198,505 -0.74(-1.00%)
Aug 14, 2019 76.56 76.74 74.20 74.29 270,234 -3.43(-4.41%)
Aug 13, 2019 76.30 78.62 75.85 77.72 237,432 +1.32(+1.73%)
Aug 12, 2019 77.49 77.73 76.33 76.40 177,272 -1.53(-1.96%)
Aug 09, 2019 79.06 79.07 77.81 77.93 314,300 -1.58(-1.99%)
Aug 08, 2019 78.79 79.85 78.79 79.51 225,811 +1.22(+1.56%)
Aug 07, 2019 78.21 78.71 77.63 78.29 331,140 -0.67(-0.85%)
Aug 06, 2019 78.29 79.34 77.91 78.96 347,102 +1.21(+1.56%)
Aug 05, 2019 79.44 79.86 77.09 77.75 424,174 -3.12(-3.86%)
Aug 02, 2019 82.28 82.54 80.85 80.87 317,300 -1.72(-2.08%)
Aug 01, 2019 83.74 84.25 82.14 82.59 521,118 -1.11(-1.33%)
Jul 31, 2019 84.77 85.19 83.45 83.70 289,787 -1.19(-1.40%)
Jul 30, 2019 83.47 85.05 83.11 84.89 274,099 +0.59(+0.70%)
Jul 29, 2019 85.82 85.94 84.12 84.30 471,356 -1.67(-1.94%)
Jul 26, 2019 86.40 86.63 85.78 85.97 297,400 -0.20(-0.23%)
Jul 25, 2019 86.39 87.03 85.64 86.17 404,887 -0.22(-0.25%)
Jul 24, 2019 88.66 89.13 86.08 86.39 620,323 -2.52(-2.83%)
Jul 23, 2019 87.44 91.23 86.38 88.91 1,026,456 +2.54(+2.94%)
Jul 22, 2019 85.70 86.57 85.32 86.37 422,052 +0.96(+1.12%)
Jul 19, 2019 83.73 86.06 83.61 85.41 519,100 +1.88(+2.25%)
Jul 18, 2019 83.10 84.45 82.50 83.53 493,179 +0.26(+0.31%)
Jul 17, 2019 85.02 85.46 83.20 83.27 409,654 -1.96(-2.30%)
Jul 16, 2019 83.88 85.31 83.48 85.23 432,735 +1.36(+1.62%)
Jul 15, 2019 83.21 84.05 82.96 83.87 314,882 +0.77(+0.93%)
Jul 12, 2019 81.82 83.49 81.82 83.10 235,200 +1.61(+1.98%)
Jul 11, 2019 81.70 81.98 80.55 81.49 242,761 +0.01(+0.01%)
Jul 10, 2019 83.61 83.61 81.41 81.48 273,139 -1.49(-1.80%)
Jul 09, 2019 83.28 83.51 82.78 82.97 195,721 -0.78(-0.93%)
Jul 08, 2019 84.18 84.58 83.48 83.75 283,545 -0.80(-0.95%)
Jul 05, 2019 84.48 84.63 83.47 84.55 174,500 -0.27(-0.32%)
Jul 03, 2019 84.77 84.96 84.39 84.82 163,600 +0.43(+0.51%)
Jul 02, 2019 83.69 84.56 82.78 84.39 467,886 +0.65(+0.78%)
Jul 01, 2019 84.43 84.56 83.13 83.74 361,016 +0.30(+0.36%)
Jun 28, 2019 81.97 83.53 81.55 83.44 493,600 +1.72(+2.10%)
Jun 27, 2019 80.65 81.90 80.20 81.72 369,514 +1.26(+1.57%)
Jun 26, 2019 81.13 81.38 80.40 80.46 172,717 -0.43(-0.53%)
Jun 25, 2019 80.98 81.73 80.52 80.89 407,497 +0.28(+0.35%)
Jun 24, 2019 80.95 81.18 80.33 80.61 303,777 -0.12(-0.15%)
Jun 21, 2019 82.11 82.11 80.00 80.73 534,500 -1.76(-2.13%)
Jun 20, 2019 81.38 82.86 81.17 82.49 497,532 +2.46(+3.07%)
Jun 19, 2019 80.13 80.74 79.43 80.03 436,958 +0.36(+0.45%)
Jun 18, 2019 79.74 80.89 79.19 79.67 459,600 +0.55(+0.70%)
Jun 17, 2019 79.56 79.80 78.77 79.12 250,115 -0.53(-0.67%)
Jun 14, 2019 81.21 81.21 79.49 79.65 178,000 -1.78(-2.19%)
Jun 13, 2019 80.78 82.19 80.39 81.43 260,759 +1.12(+1.39%)
Jun 12, 2019 79.65 80.33 79.17 80.31 202,286 +0.51(+0.64%)
Jun 11, 2019 80.62 81.29 79.28 79.80 345,278 -0.19(-0.24%)
Jun 10, 2019 80.44 81.05 79.99 79.99 595,474 -0.04(-0.05%)
Jun 07, 2019 80.76 80.92 79.87 80.03 328,600 -0.05(-0.06%)
Jun 06, 2019 80.53 80.53 79.09 80.08 257,474 -0.42(-0.52%)
Jun 05, 2019 80.92 81.27 80.02 80.50 167,625 -0.41(-0.51%)
Jun 04, 2019 78.82 80.99 78.54 80.91 187,893 +3.49(+4.51%)
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.