Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.50 74.67 73.44 73.98 6,976,151 +0.55(+0.75%)
Jun 27, 2019 73.14 73.52 72.68 73.43 1,469,336 +0.85(+1.17%)
Jun 26, 2019 72.55 73.08 72.35 72.58 1,605,740 +0.25(+0.34%)
Jun 25, 2019 74.34 74.62 72.27 72.34 1,875,228 -2.07(-2.78%)
Jun 24, 2019 74.73 75.22 74.28 74.40 1,646,222 -0.44(-0.59%)
Jun 21, 2019 75.45 75.61 74.54 74.84 3,405,543 -0.20(-0.27%)
Jun 20, 2019 75.38 75.54 74.66 75.05 2,022,505 +0.22(+0.29%)
Jun 19, 2019 74.87 75.37 74.45 74.83 1,349,847 +0.04(+0.06%)
Jun 18, 2019 74.35 75.07 74.11 74.78 2,158,061 +0.95(+1.28%)
Jun 17, 2019 73.83 74.48 73.75 73.84 1,557,007 -0.07(-0.09%)
Jun 14, 2019 73.59 74.12 73.12 73.90 1,441,420 +0.36(+0.50%)
Jun 13, 2019 72.40 73.67 72.40 73.54 1,674,460 +1.74(+2.43%)
Jun 12, 2019 72.55 72.89 71.70 71.80 1,407,433 -0.60(-0.83%)
Jun 11, 2019 72.91 73.46 72.28 72.40 1,084,445 -0.18(-0.24%)
Jun 10, 2019 72.23 73.25 72.19 72.57 1,511,227 +0.83(+1.16%)
Jun 07, 2019 71.59 71.92 71.17 71.74 1,531,744 +0.64(+0.91%)
Jun 06, 2019 72.03 72.07 70.68 71.10 2,513,534 -1.08(-1.49%)
Jun 05, 2019 72.09 72.56 71.20 72.18 1,453,410 +0.54(+0.75%)
Jun 04, 2019 70.36 71.71 70.23 71.64 2,208,401 +1.80(+2.58%)
Jun 03, 2019 68.90 70.50 68.65 69.84 2,154,556 +0.91(+1.32%)
May 31, 2019 68.68 69.23 67.99 68.93 3,094,811 -0.72(-1.03%)
May 30, 2019 68.95 69.72 68.23 69.64 2,511,241 +0.42(+0.61%)
May 29, 2019 69.03 69.80 68.33 69.22 2,896,065 -0.44(-0.63%)
May 28, 2019 71.13 71.16 69.60 69.66 3,157,989 -1.09(-1.54%)
May 24, 2019 71.50 71.72 70.12 70.75 3,142,208 -0.04(-0.06%)
May 23, 2019 71.56 72.28 70.31 70.79 3,756,012 -0.81(-1.14%)
May 22, 2019 67.94 71.79 67.74 71.60 6,071,278 -1.40(-1.92%)
May 21, 2019 72.09 73.49 71.56 73.01 3,307,801 +1.18(+1.64%)
May 20, 2019 71.45 72.20 71.10 71.82 2,400,104 -0.15(-0.21%)
May 17, 2019 72.08 72.68 71.79 71.98 2,053,408 -0.40(-0.55%)
May 16, 2019 72.13 73.06 72.01 72.37 1,853,690 +0.48(+0.66%)
May 15, 2019 71.06 72.25 70.77 71.90 1,675,830 +0.28(+0.39%)
May 14, 2019 71.64 72.01 70.65 71.62 2,562,487 +0.18(+0.26%)
May 13, 2019 72.33 72.70 71.24 71.44 2,708,432 -2.21(-3.00%)
May 10, 2019 74.26 74.36 72.21 73.65 2,350,248 -0.90(-1.20%)
May 09, 2019 74.09 74.73 73.27 74.54 1,745,307 +0.25(+0.34%)
May 08, 2019 74.27 74.83 73.80 74.29 1,766,380 +0.06(+0.09%)
May 07, 2019 73.81 74.61 73.66 74.23 2,045,849 -0.17(-0.23%)
May 06, 2019 74.50 74.62 73.89 74.40 2,440,349 -1.20(-1.58%)
May 03, 2019 74.91 75.64 74.73 75.60 2,081,919 +1.17(+1.58%)
May 02, 2019 74.10 74.71 73.70 74.42 2,569,060 +0.70(+0.95%)
May 01, 2019 74.81 74.91 73.70 73.73 1,375,861 -1.11(-1.48%)
Apr 30, 2019 74.58 74.93 74.20 74.84 2,267,751 -0.06(-0.08%)
Apr 29, 2019 74.71 75.22 74.40 74.90 1,982,159 -0.02(-0.03%)
Apr 26, 2019 74.84 74.97 73.74 74.92 1,529,617 +0.40(+0.54%)
Apr 25, 2019 75.11 75.23 74.09 74.52 1,956,045 -0.57(-0.76%)
Apr 24, 2019 75.08 75.53 74.52 75.09 1,905,153 +0.11(+0.15%)
Apr 23, 2019 75.19 75.34 74.34 74.98 2,413,735 -0.21(-0.27%)
Apr 22, 2019 75.35 76.03 74.89 75.19 2,156,304 -0.55(-0.73%)
Apr 18, 2019 75.55 76.26 74.96 75.74 2,970,043 +0.04(+0.05%)
Apr 17, 2019 74.04 75.85 74.04 75.70 6,662,817 +1.73(+2.34%)
Apr 16, 2019 72.29 74.19 72.16 73.97 6,751,994 +1.68(+2.32%)
Apr 15, 2019 72.03 72.44 71.90 72.29 1,807,941 +0.39(+0.54%)
Apr 12, 2019 70.91 71.95 70.79 71.90 2,172,119 +1.12(+1.58%)
Apr 11, 2019 71.06 71.28 70.46 70.79 1,379,809 -0.04(-0.06%)
Apr 10, 2019 70.37 70.91 70.28 70.83 1,752,758 +0.52(+0.74%)
Apr 09, 2019 70.84 71.24 70.13 70.30 2,050,515 -0.90(-1.27%)
Apr 08, 2019 70.96 71.57 70.45 71.21 2,586,025 +0.52(+0.74%)
Apr 05, 2019 71.05 71.30 70.45 70.68 2,394,024 -0.30(-0.42%)
Apr 04, 2019 69.53 71.02 69.34 70.98 1,740,035 +1.66(+2.40%)
Apr 03, 2019 69.20 69.36 68.85 69.32 1,864,740 +0.52(+0.76%)
Apr 02, 2019 68.88 69.34 68.41 68.80 2,163,190 -0.43(-0.62%)
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.