Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.19 80.36 78.95 79.56 1,826,521 -0.70(-0.87%)
Jul 30, 2019 80.09 80.75 79.00 80.26 1,007,578 -0.15(-0.19%)
Jul 29, 2019 80.57 80.87 79.63 80.42 1,271,801 -0.25(-0.32%)
Jul 26, 2019 81.67 81.75 80.53 80.67 1,727,252 -0.66(-0.82%)
Jul 25, 2019 81.14 82.32 80.30 81.34 2,799,569 +0.01(+0.01%)
Jul 24, 2019 82.24 83.34 78.69 81.33 5,122,950 +0.96(+1.20%)
Jul 23, 2019 79.60 80.36 79.17 80.36 1,999,438 +1.30(+1.65%)
Jul 22, 2019 80.09 80.12 79.05 79.06 1,525,237 -0.46(-0.57%)
Jul 19, 2019 80.13 80.64 79.46 79.51 2,650,797 +0.16(+0.21%)
Jul 18, 2019 78.82 79.46 78.47 79.35 1,920,686 +0.66(+0.83%)
Jul 17, 2019 80.08 80.19 78.61 78.70 1,583,703 -1.70(-2.12%)
Jul 16, 2019 80.55 80.74 80.22 80.40 1,574,038 -0.12(-0.15%)
Jul 15, 2019 81.08 81.12 79.92 80.52 1,292,253 -0.40(-0.50%)
Jul 12, 2019 80.63 81.17 80.35 80.92 1,678,593 +0.92(+1.15%)
Jul 11, 2019 79.11 80.06 78.83 80.00 1,271,285 +0.94(+1.19%)
Jul 10, 2019 79.08 79.40 78.69 79.06 1,192,354 +0.07(+0.09%)
Jul 09, 2019 80.05 80.25 78.82 78.99 1,318,129 -1.46(-1.81%)
Jul 08, 2019 79.60 80.57 78.49 80.44 1,288,604 +0.50(+0.63%)
Jul 05, 2019 79.73 80.01 79.11 79.94 1,056,452 -0.12(-0.15%)
Jul 03, 2019 79.28 80.29 79.12 80.06 1,071,281 +1.11(+1.41%)
Jul 02, 2019 80.25 80.45 78.66 78.95 1,465,292 -1.47(-1.82%)
Jul 01, 2019 80.45 81.13 79.83 80.42 1,413,977 +0.89(+1.12%)
Jun 28, 2019 79.00 80.26 78.94 79.52 6,489,857 +0.59(+0.75%)
Jun 27, 2019 78.62 79.03 78.12 78.93 1,366,912 +0.91(+1.17%)
Jun 26, 2019 77.99 78.56 77.77 78.02 1,493,807 +0.26(+0.34%)
Jun 25, 2019 79.91 80.22 77.68 77.76 1,744,510 -2.22(-2.78%)
Jun 24, 2019 80.33 80.85 79.84 79.98 1,531,467 -0.47(-0.59%)
Jun 21, 2019 81.11 81.28 80.12 80.45 3,168,149 -0.22(-0.27%)
Jun 20, 2019 81.03 81.20 80.26 80.67 1,881,520 +0.24(+0.29%)
Jun 19, 2019 80.48 81.02 80.03 80.43 1,255,751 +0.05(+0.06%)
Jun 18, 2019 79.92 80.70 79.66 80.39 2,007,626 +1.02(+1.28%)
Jun 17, 2019 79.36 80.07 79.28 79.37 1,448,471 -0.07(-0.09%)
Jun 14, 2019 79.11 79.68 78.60 79.44 1,340,941 +0.39(+0.50%)
Jun 13, 2019 77.82 79.19 77.82 79.05 1,557,737 +1.88(+2.43%)
Jun 12, 2019 77.99 78.35 77.07 77.17 1,309,323 -0.65(-0.83%)
Jun 11, 2019 78.38 78.96 77.70 77.82 1,008,850 -0.19(-0.25%)
Jun 10, 2019 77.64 78.74 77.60 78.01 1,405,882 +0.89(+1.16%)
Jun 07, 2019 76.96 77.31 76.50 77.12 1,424,969 +0.69(+0.91%)
Jun 06, 2019 77.42 77.47 75.98 76.43 2,338,321 -1.16(-1.49%)
Jun 05, 2019 77.50 78.00 76.54 77.59 1,352,095 +0.58(+0.75%)
Jun 04, 2019 75.63 77.08 75.49 77.01 2,054,457 +1.94(+2.58%)
Jun 03, 2019 74.07 75.79 73.80 75.07 2,004,366 +0.98(+1.32%)
May 31, 2019 73.83 74.42 73.08 74.09 2,879,077 -0.77(-1.03%)
May 30, 2019 74.12 74.95 73.34 74.86 2,336,187 +0.45(+0.61%)
May 29, 2019 74.20 75.03 73.45 74.41 2,694,185 -0.47(-0.63%)
May 28, 2019 76.46 76.49 74.82 74.88 2,937,851 -1.17(-1.54%)
May 24, 2019 76.86 77.09 75.37 76.05 2,923,170 -0.05(-0.06%)
May 23, 2019 76.93 77.70 75.58 76.09 3,494,187 -5.65(-6.91%)
May 22, 2019 77.56 81.96 77.33 81.74 5,318,325 -1.60(-1.92%)
May 21, 2019 82.30 83.89 81.70 83.34 2,897,571 +1.35(+1.64%)
May 20, 2019 81.57 82.42 81.16 81.99 2,102,446 -0.17(-0.21%)
May 17, 2019 82.28 82.97 81.95 82.17 1,798,746 -0.45(-0.55%)
May 16, 2019 82.35 83.41 82.20 82.62 1,623,797 +0.54(+0.66%)
May 15, 2019 81.12 82.48 80.79 82.08 1,467,995 +0.32(+0.39%)
May 14, 2019 81.79 82.20 80.65 81.76 2,244,690 +0.21(+0.26%)
May 13, 2019 82.57 83.00 81.32 81.55 2,372,535 -2.52(-3.00%)
May 10, 2019 84.77 84.89 82.43 84.08 2,058,773 -1.02(-1.20%)
May 09, 2019 84.58 85.31 83.64 85.10 1,528,856 +0.29(+0.34%)
May 08, 2019 84.78 85.42 84.25 84.81 1,547,315 +0.07(+0.09%)
May 07, 2019 84.27 85.17 84.08 84.74 1,792,125 -0.20(-0.23%)
May 06, 2019 85.05 85.19 84.35 84.93 2,137,699 -1.37(-1.58%)
May 03, 2019 85.51 86.35 85.31 86.30 1,823,721 +1.34(+1.58%)
May 02, 2019 84.59 85.29 84.14 84.96 2,250,447 +0.80(+0.95%)
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.