Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 68.34 69.27 68.08 68.53 941,347 +0.19(+0.27%)
May 31, 2019 68.50 68.73 67.94 68.34 1,082,548 -0.68(-0.98%)
May 30, 2019 68.38 69.20 68.38 69.02 677,373 +0.77(+1.13%)
May 29, 2019 68.69 69.04 68.04 68.26 1,040,112 -0.43(-0.62%)
May 28, 2019 69.50 69.59 68.51 68.68 2,259,012 -0.71(-1.02%)
May 24, 2019 69.43 69.93 69.30 69.39 995,376 +0.31(+0.45%)
May 23, 2019 68.32 69.10 67.99 69.08 1,129,027 +0.06(+0.09%)
May 22, 2019 68.98 69.79 68.48 69.02 1,204,123 -0.42(-0.60%)
May 21, 2019 69.17 69.93 69.04 69.44 1,111,802 +0.39(+0.57%)
May 20, 2019 69.53 69.84 68.85 69.04 1,627,036 -0.79(-1.13%)
May 17, 2019 70.51 70.78 69.64 69.83 3,081,245 -1.13(-1.60%)
May 16, 2019 70.55 71.56 70.54 70.96 1,004,716 +0.34(+0.48%)
May 15, 2019 69.44 70.86 69.17 70.62 931,253 +0.93(+1.33%)
May 14, 2019 69.12 70.11 68.74 69.69 1,090,843 +0.63(+0.92%)
May 13, 2019 69.80 70.14 68.58 69.06 1,253,917 -1.81(-2.56%)
May 10, 2019 69.87 71.10 69.48 70.87 1,075,722 +0.67(+0.95%)
May 09, 2019 69.75 70.54 69.09 70.20 1,088,047 -0.11(-0.15%)
May 08, 2019 70.06 70.74 69.83 70.31 961,284 +0.28(+0.40%)
May 07, 2019 70.20 70.78 69.53 70.03 1,690,716 -0.84(-1.19%)
May 06, 2019 70.16 71.05 69.72 70.87 884,562 -0.21(-0.30%)
May 03, 2019 70.83 71.16 70.12 71.09 1,062,853 +0.71(+1.00%)
May 02, 2019 71.62 71.70 69.43 70.38 1,893,877 -1.16(-1.62%)
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.