Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 78.76 78.93 77.55 78.14 1,859,601 -0.69(-0.87%)
Jul 30, 2019 78.66 79.32 77.59 78.83 1,025,826 -0.15(-0.19%)
Jul 29, 2019 79.14 79.43 78.22 78.99 1,294,835 -0.25(-0.32%)
Jul 26, 2019 80.22 80.29 79.09 79.24 1,758,534 -0.65(-0.82%)
Jul 25, 2019 79.69 80.85 78.87 79.89 2,850,272 +0.01(+0.01%)
Jul 24, 2019 80.77 81.86 77.29 79.88 5,215,731 +0.95(+1.20%)
Jul 23, 2019 78.18 78.93 77.76 78.93 2,035,649 +1.28(+1.65%)
Jul 22, 2019 78.66 78.69 77.64 77.65 1,552,860 -0.45(-0.57%)
Jul 19, 2019 78.71 79.21 78.05 78.10 2,698,805 +0.16(+0.21%)
Jul 18, 2019 77.42 78.05 77.07 77.94 1,955,471 +0.64(+0.83%)
Jul 17, 2019 78.65 78.76 77.22 77.30 1,612,385 -1.67(-2.12%)
Jul 16, 2019 79.12 79.31 78.80 78.97 1,602,545 -0.12(-0.15%)
Jul 15, 2019 79.64 79.68 78.50 79.08 1,315,656 -0.39(-0.49%)
Jul 12, 2019 79.20 79.73 78.92 79.48 1,708,993 +0.90(+1.15%)
Jul 11, 2019 77.71 78.64 77.43 78.57 1,294,309 +0.92(+1.19%)
Jul 10, 2019 77.67 77.98 77.29 77.65 1,213,949 +0.07(+0.09%)
Jul 09, 2019 78.63 78.82 77.42 77.58 1,342,001 -1.43(-1.81%)
Jul 08, 2019 78.18 79.14 77.09 79.01 1,311,941 +0.49(+0.63%)
Jul 05, 2019 78.31 78.58 77.70 78.52 1,075,585 -0.12(-0.15%)
Jul 03, 2019 77.87 78.86 77.72 78.64 1,090,683 +1.09(+1.41%)
Jul 02, 2019 78.82 79.02 77.26 77.55 1,491,830 -1.44(-1.82%)
Jul 01, 2019 79.02 79.68 78.41 78.99 1,439,585 +0.88(+1.12%)
Jun 28, 2019 77.60 78.83 77.54 78.11 6,607,394 +0.58(+0.75%)
Jun 27, 2019 77.22 77.63 76.73 77.53 1,391,668 +0.89(+1.17%)
Jun 26, 2019 76.60 77.16 76.38 76.63 1,520,861 +0.26(+0.34%)
Jun 25, 2019 78.48 78.79 76.30 76.37 1,776,104 -2.18(-2.78%)
Jun 24, 2019 78.91 79.41 78.42 78.56 1,559,203 -0.47(-0.59%)
Jun 21, 2019 79.67 79.83 78.70 79.02 3,225,527 -0.21(-0.27%)
Jun 20, 2019 79.58 79.75 78.83 79.24 1,915,596 +0.23(+0.29%)
Jun 19, 2019 79.05 79.58 78.61 79.00 1,278,494 +0.04(+0.06%)
Jun 18, 2019 78.50 79.26 78.24 78.96 2,043,986 +1.00(+1.28%)
Jun 17, 2019 77.95 78.64 77.87 77.96 1,474,704 -0.07(-0.09%)
Jun 14, 2019 77.70 78.26 77.20 78.03 1,365,226 +0.38(+0.50%)
Jun 13, 2019 76.44 77.78 76.44 77.64 1,585,949 +1.84(+2.43%)
Jun 12, 2019 76.60 76.96 75.70 75.80 1,333,036 -0.63(-0.83%)
Jun 11, 2019 76.98 77.55 76.32 76.44 1,027,121 -0.19(-0.25%)
Jun 10, 2019 76.26 77.34 76.22 76.62 1,431,344 +0.88(+1.16%)
Jun 07, 2019 75.59 75.94 75.14 75.75 1,450,777 +0.68(+0.91%)
Jun 06, 2019 76.05 76.10 74.62 75.07 2,380,669 -1.14(-1.49%)
Jun 05, 2019 76.12 76.61 75.18 76.21 1,376,583 +0.57(+0.75%)
Jun 04, 2019 74.29 75.71 74.14 75.64 2,091,665 +1.90(+2.58%)
Jun 03, 2019 72.75 74.44 72.48 73.74 2,040,667 +0.96(+1.32%)
May 31, 2019 72.52 73.09 71.78 72.78 2,931,220 -0.76(-1.03%)
May 30, 2019 72.80 73.62 72.04 73.53 2,378,497 +0.44(+0.61%)
May 29, 2019 72.88 73.69 72.14 73.09 2,742,979 -0.46(-0.63%)
May 28, 2019 75.10 75.13 73.49 73.55 2,991,058 -1.15(-1.54%)
May 24, 2019 75.50 75.72 74.03 74.70 2,976,111 -0.04(-0.06%)
May 23, 2019 75.56 76.31 74.23 74.74 3,557,470 -5.55(-6.91%)
May 22, 2019 76.18 80.50 75.96 80.29 5,414,644 -1.57(-1.92%)
May 21, 2019 80.84 82.40 80.24 81.86 2,950,048 +1.32(+1.64%)
May 20, 2019 80.12 80.95 79.72 80.54 2,140,523 -0.17(-0.21%)
May 17, 2019 80.82 81.50 80.49 80.70 1,831,323 -0.44(-0.55%)
May 16, 2019 80.88 81.92 80.74 81.15 1,653,205 +0.53(+0.66%)
May 15, 2019 79.67 81.02 79.35 80.62 1,494,582 +0.31(+0.39%)
May 14, 2019 80.33 80.74 79.22 80.30 2,285,343 +0.20(+0.26%)
May 13, 2019 81.10 81.52 79.88 80.10 2,415,504 -2.48(-3.00%)
May 10, 2019 83.26 83.38 80.96 82.58 2,096,059 -1.00(-1.20%)
May 09, 2019 83.08 83.79 82.15 83.58 1,556,545 +0.28(+0.34%)
May 08, 2019 83.27 83.90 82.75 83.30 1,575,338 +0.07(+0.09%)
May 07, 2019 82.77 83.65 82.59 83.23 1,824,581 -0.20(-0.23%)
May 06, 2019 83.54 83.67 82.85 83.42 2,176,414 -1.34(-1.58%)
May 03, 2019 83.99 84.81 83.80 84.77 1,856,750 +1.32(+1.58%)
May 02, 2019 83.09 83.77 82.64 83.45 2,291,205 +0.78(+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.