Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 73.31 73.67 72.85 73.41 1,051,993 +0.59(+0.80%)
Aug 29, 2019 72.92 73.14 72.45 72.83 721,661 +0.51(+0.71%)
Aug 28, 2019 71.74 72.34 71.17 72.32 933,498 +0.49(+0.68%)
Aug 27, 2019 71.32 72.04 71.32 71.83 990,129 +0.77(+1.08%)
Aug 26, 2019 71.02 71.65 70.59 71.06 1,143,555 +0.54(+0.77%)
Aug 23, 2019 71.96 72.30 70.37 70.52 1,496,101 -1.73(-2.39%)
Aug 22, 2019 72.37 72.83 72.05 72.25 838,479 +0.14(+0.20%)
Aug 21, 2019 71.37 72.25 71.35 72.11 1,008,698 +1.28(+1.80%)
Aug 20, 2019 70.64 70.95 70.04 70.83 927,729 +0.46(+0.65%)
Aug 19, 2019 70.22 70.96 69.90 70.37 1,620,140 +0.92(+1.32%)
Aug 16, 2019 69.43 70.19 69.01 69.45 797,328 +0.35(+0.51%)
Aug 15, 2019 68.96 69.30 68.45 69.10 902,741 +0.24(+0.35%)
Aug 14, 2019 70.63 70.68 68.82 68.86 1,223,439 -2.32(-3.26%)
Aug 13, 2019 70.02 71.68 70.02 71.18 1,357,246 +1.16(+1.66%)
Aug 12, 2019 70.72 70.91 69.61 70.02 1,802,032 -1.12(-1.57%)
Aug 09, 2019 70.71 71.49 70.32 71.14 1,149,215 +0.35(+0.50%)
Aug 08, 2019 69.70 70.85 69.54 70.79 1,649,227 +1.25(+1.80%)
Aug 07, 2019 68.43 69.69 67.70 69.53 1,415,136 +0.55(+0.80%)
Aug 06, 2019 68.02 69.04 67.85 68.99 1,621,586 +1.17(+1.73%)
Aug 05, 2019 67.50 68.01 66.86 67.82 1,998,758 -0.31(-0.45%)
Aug 02, 2019 69.18 69.75 67.57 68.12 1,195,881 -0.95(-1.37%)
Aug 01, 2019 70.49 70.94 68.57 69.07 2,062,966 -1.66(-2.35%)
Jul 31, 2019 74.93 75.56 69.77 70.73 4,446,851 +1.79(+2.60%)
Jul 30, 2019 70.42 70.72 68.76 68.94 2,099,307 -1.82(-2.57%)
Jul 29, 2019 70.34 71.06 70.29 70.76 1,356,465 +0.30(+0.42%)
Jul 26, 2019 70.66 71.24 70.43 70.46 1,278,769 -0.23(-0.32%)
Jul 25, 2019 71.44 71.80 70.59 70.69 1,212,833 -0.85(-1.20%)
Jul 24, 2019 72.09 72.19 71.15 71.54 1,283,771 -0.79(-1.09%)
Jul 23, 2019 72.90 73.04 71.85 72.33 1,154,144 -0.41(-0.56%)
Jul 22, 2019 72.96 73.15 72.25 72.74 1,040,689 -0.23(-0.32%)
Jul 19, 2019 73.40 73.56 72.68 72.97 2,204,986 -0.83(-1.12%)
Jul 18, 2019 72.87 74.25 72.00 73.80 1,160,569 +0.79(+1.08%)
Jul 17, 2019 73.01 73.64 72.88 73.01 953,837 +0.05(+0.07%)
Jul 16, 2019 71.69 73.19 71.51 72.95 1,470,011 +1.11(+1.54%)
Jul 15, 2019 71.69 72.00 71.29 71.85 1,177,552 +0.04(+0.05%)
Jul 12, 2019 71.44 71.97 71.31 71.81 856,661 +0.72(+1.01%)
Jul 11, 2019 71.05 71.26 70.71 71.09 947,595 +0.22(+0.32%)
Jul 10, 2019 71.37 71.59 70.55 70.87 982,396 -0.36(-0.51%)
Jul 09, 2019 71.10 71.61 69.75 71.23 902,052 -0.28(-0.39%)
Jul 08, 2019 71.46 71.90 71.03 71.51 831,770 -0.27(-0.38%)
Jul 05, 2019 72.16 72.43 70.66 71.78 781,884 -0.73(-1.01%)
Jul 03, 2019 72.00 72.50 71.82 72.50 595,885 +0.48(+0.66%)
Jul 02, 2019 71.59 72.11 71.55 72.03 863,564 +0.79(+1.11%)
Jul 01, 2019 72.36 72.75 71.03 71.24 1,585,730 -0.59(-0.81%)
Jun 28, 2019 72.07 72.11 71.52 71.82 2,754,427 -0.42(-0.59%)
Jun 27, 2019 72.45 72.69 72.00 72.24 625,439 +0.04(+0.05%)
Jun 26, 2019 72.25 72.86 72.19 72.21 709,022 +0.04(+0.05%)
Jun 25, 2019 73.33 73.39 72.02 72.17 972,264 -1.02(-1.39%)
Jun 24, 2019 73.28 73.56 73.04 73.19 644,022 +0.10(+0.14%)
Jun 21, 2019 73.50 73.76 72.91 73.09 2,057,876 -0.48(-0.65%)
Jun 20, 2019 73.81 74.47 72.94 73.57 872,331 +0.11(+0.15%)
Jun 19, 2019 72.81 73.56 72.51 73.46 687,100 +0.69(+0.95%)
Jun 18, 2019 72.62 73.21 72.39 72.77 1,653,147 +0.80(+1.11%)
Jun 17, 2019 71.96 72.36 71.92 71.96 1,054,056 +0.15(+0.21%)
Jun 14, 2019 71.94 72.66 71.80 71.81 712,884 -0.12(-0.16%)
Jun 13, 2019 72.29 72.53 71.51 71.93 912,074 -0.17(-0.24%)
Jun 12, 2019 71.85 72.33 71.66 72.10 1,118,329 +0.42(+0.59%)
Jun 11, 2019 72.03 72.60 71.53 71.68 916,080 +0.04(+0.05%)
Jun 10, 2019 71.07 72.21 71.07 71.64 1,252,136 +1.09(+1.55%)
Jun 07, 2019 70.65 70.86 69.88 70.55 846,097 +0.52(+0.74%)
Jun 06, 2019 70.08 70.55 69.62 70.03 1,061,074 -0.08(-0.11%)
Jun 05, 2019 70.51 70.87 69.67 70.11 1,133,661 +0.15(+0.22%)
Jun 04, 2019 69.24 69.99 68.61 69.96 752,000 +1.43(+2.09%)
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.