Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.23 61.30 60.62 60.95 28,392,380 -0.30(-0.50%)
Sep 27, 2019 62.15 62.20 60.72 61.25 27,088,000 -0.81(-1.31%)
Sep 26, 2019 62.10 62.25 61.61 62.07 31,229,380 -0.25(-0.41%)
Sep 25, 2019 60.79 62.41 60.50 62.32 31,857,800 +0.05(+0.09%)
Sep 24, 2019 62.00 62.34 60.53 62.27 31,828,880 +0.57(+0.92%)
Sep 23, 2019 61.30 61.95 61.21 61.70 21,502,980 +0.21(+0.33%)
Sep 20, 2019 61.66 62.17 61.15 61.50 46,744,000 -0.44(-0.71%)
Sep 19, 2019 61.60 62.22 61.60 61.94 19,997,520 +0.31(+0.51%)
Sep 18, 2019 61.38 61.78 60.83 61.62 22,886,160 +0.16(+0.27%)
Sep 17, 2019 61.52 61.75 61.18 61.46 19,162,240 -0.11(-0.17%)
Sep 16, 2019 61.48 61.98 61.28 61.56 21,064,780 -0.41(-0.67%)
Sep 13, 2019 61.57 62.04 61.35 61.98 26,026,000 +0.27(+0.43%)
Sep 12, 2019 61.22 62.09 61.15 61.71 34,518,140 +0.70(+1.15%)
Sep 11, 2019 60.17 61.13 60.11 61.01 26,129,700 +0.71(+1.17%)
Sep 10, 2019 59.76 60.50 59.73 60.30 25,202,120 +0.08(+0.13%)
Sep 09, 2019 60.20 61.00 59.63 60.22 29,432,580 -0.03(-0.04%)
Sep 06, 2019 60.41 60.60 60.13 60.25 21,442,000 -0.32(-0.53%)
Sep 05, 2019 59.58 60.65 59.58 60.57 28,170,740 +1.50(+2.54%)
Sep 04, 2019 58.84 59.17 58.55 59.07 21,379,340 +0.65(+1.11%)
Sep 03, 2019 58.85 59.34 58.16 58.42 29,601,140 -0.99(-1.66%)
Aug 30, 2019 59.92 59.92 59.19 59.41 22,598,000 -0.24(-0.40%)
Aug 29, 2019 59.06 59.80 59.06 59.64 21,773,400 +1.09(+1.86%)
Aug 28, 2019 58.09 58.82 57.87 58.55 16,042,780 +0.16(+0.27%)
Aug 27, 2019 59.03 59.12 58.07 58.39 21,548,140 -0.05(-0.09%)
Aug 26, 2019 57.86 58.47 57.65 58.44 24,526,580 +0.88(+1.53%)
Aug 23, 2019 59.10 59.70 57.39 57.56 33,764,000 -1.91(-3.21%)
Aug 22, 2019 59.70 59.90 58.93 59.48 18,951,520 -0.09(-0.14%)
Aug 21, 2019 59.66 59.95 59.37 59.56 14,818,560 +0.43(+0.72%)
Aug 20, 2019 59.76 59.80 59.11 59.13 18,311,260 -0.79(-1.32%)
Aug 19, 2019 59.50 60.35 59.50 59.92 24,645,080 +1.04(+1.77%)
Aug 16, 2019 58.98 59.14 58.59 58.88 26,988,000 +0.52(+0.89%)
Aug 15, 2019 58.17 58.79 58.11 58.36 24,486,560 +0.15(+0.26%)
Aug 14, 2019 58.82 59.12 58.03 58.21 31,557,560 -1.65(-2.75%)
Aug 13, 2019 58.57 60.24 58.57 59.86 26,334,120 +1.13(+1.92%)
Aug 12, 2019 58.96 59.25 58.38 58.74 20,062,920 -0.66(-1.12%)
Aug 09, 2019 59.90 60.19 59.18 59.40 21,312,000 -0.84(-1.39%)
Aug 08, 2019 59.14 60.25 58.65 60.24 29,347,020 +1.54(+2.62%)
Aug 07, 2019 57.80 58.92 57.48 58.70 28,881,020 +0.20(+0.35%)
Aug 06, 2019 58.17 59.00 58.00 58.50 34,178,640 +0.88(+1.53%)
Aug 05, 2019 58.50 58.76 57.01 57.62 51,912,520 -2.08(-3.49%)
Aug 02, 2019 60.04 60.34 59.45 59.70 32,900,000 -0.75(-1.24%)
Aug 01, 2019 60.70 61.71 60.29 60.45 33,960,900 -0.38(-0.63%)
Jul 31, 2019 61.15 61.70 60.39 60.83 34,486,220 -0.42(-0.69%)
Jul 30, 2019 61.27 61.74 61.16 61.26 29,057,180 -0.71(-1.15%)
Jul 29, 2019 62.05 62.37 61.41 61.97 44,469,740 -0.55(-0.88%)
Jul 26, 2019 61.20 63.28 61.20 62.52 96,114,000 +5.91(+10.45%)
Jul 25, 2019 56.89 57.09 56.05 56.61 44,072,760 -0.28(-0.50%)
Jul 24, 2019 56.59 57.20 56.35 56.89 31,798,200 -0.42(-0.73%)
Jul 23, 2019 57.20 57.34 56.59 57.31 21,864,760 +0.41(+0.72%)
Jul 22, 2019 56.67 56.96 56.21 56.90 26,034,240 +0.40(+0.71%)
Jul 19, 2019 57.41 57.56 56.48 56.51 32,944,000 -0.81(-1.42%)
Jul 18, 2019 57.09 57.38 56.64 57.32 25,825,340 -0.00(-0.00%)
Jul 17, 2019 57.55 57.92 57.29 57.32 23,392,160 -0.36(-0.63%)
Jul 16, 2019 57.30 57.93 57.25 57.68 24,768,060 +0.16(+0.28%)
Jul 15, 2019 57.34 57.54 56.97 57.52 18,060,880 +0.27(+0.48%)
Jul 12, 2019 57.20 57.37 56.94 57.24 17,278,000 +0.03(+0.06%)
Jul 11, 2019 57.16 57.65 56.98 57.21 23,909,840 +0.21(+0.37%)
Jul 10, 2019 56.56 57.10 56.55 57.00 24,182,780 +0.76(+1.35%)
Jul 09, 2019 55.59 56.40 55.36 56.24 26,595,440 +0.42(+0.76%)
Jul 08, 2019 56.26 56.30 55.56 55.82 24,718,540 -0.76(-1.35%)
Jul 05, 2019 55.89 56.64 55.81 56.58 25,290,000 +0.50(+0.89%)
Jul 03, 2019 55.87 56.34 55.69 56.08 15,340,000 +0.52(+0.93%)
Jul 02, 2019 55.11 55.59 54.91 55.56 19,833,460 +0.69(+1.26%)
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.