Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.73 74.89 73.58 74.15 1,959,821 -0.65(-0.87%)
Jul 30, 2019 74.64 75.26 73.62 74.80 1,081,111 -0.14(-0.19%)
Jul 29, 2019 75.09 75.37 74.22 74.95 1,364,617 -0.24(-0.32%)
Jul 26, 2019 76.12 76.19 75.05 75.18 1,853,307 -0.62(-0.82%)
Jul 25, 2019 75.62 76.72 74.84 75.80 3,003,882 +0.01(+0.01%)
Jul 24, 2019 76.64 77.67 73.34 75.80 5,496,823 +0.90(+1.20%)
Jul 23, 2019 74.18 74.90 73.78 74.90 2,145,357 +1.21(+1.65%)
Jul 22, 2019 74.64 74.67 73.67 73.68 1,636,549 -0.42(-0.57%)
Jul 19, 2019 74.68 75.16 74.06 74.11 2,844,252 +0.15(+0.21%)
Jul 18, 2019 73.46 74.06 73.13 73.95 2,060,858 +0.61(+0.83%)
Jul 17, 2019 74.63 74.73 73.27 73.34 1,699,282 -1.59(-2.12%)
Jul 16, 2019 75.07 75.25 74.77 74.93 1,688,911 -0.11(-0.15%)
Jul 15, 2019 75.57 75.60 74.49 75.04 1,386,561 -0.37(-0.50%)
Jul 12, 2019 75.15 75.65 74.89 75.41 1,801,096 +0.86(+1.15%)
Jul 11, 2019 73.73 74.62 73.47 74.56 1,364,063 +0.87(+1.19%)
Jul 10, 2019 73.70 74.00 73.33 73.68 1,279,372 +0.07(+0.09%)
Jul 09, 2019 74.61 74.79 73.46 73.61 1,414,326 -1.36(-1.81%)
Jul 08, 2019 74.18 75.09 73.15 74.97 1,382,646 +0.47(+0.63%)
Jul 05, 2019 74.31 74.56 73.72 74.51 1,133,552 -0.11(-0.15%)
Jul 03, 2019 73.89 74.83 73.74 74.62 1,149,463 +1.04(+1.41%)
Jul 02, 2019 74.79 74.98 73.31 73.58 1,572,229 -1.37(-1.82%)
Jul 01, 2019 74.98 75.61 74.40 74.95 1,517,168 +0.83(+1.12%)
Jun 28, 2019 73.63 74.80 73.57 74.11 6,963,487 +0.55(+0.75%)
Jun 27, 2019 73.28 73.66 72.81 73.56 1,466,669 +0.85(+1.17%)
Jun 26, 2019 72.68 73.22 72.48 72.72 1,602,825 +0.25(+0.34%)
Jun 25, 2019 74.47 74.76 72.40 72.47 1,871,824 -2.07(-2.78%)
Jun 24, 2019 74.87 75.35 74.41 74.54 1,643,233 -0.44(-0.59%)
Jun 21, 2019 75.59 75.75 74.67 74.98 3,399,361 -0.20(-0.27%)
Jun 20, 2019 75.52 75.68 74.80 75.18 2,018,833 +0.22(+0.29%)
Jun 19, 2019 75.01 75.51 74.59 74.96 1,347,396 +0.04(+0.06%)
Jun 18, 2019 74.49 75.21 74.24 74.92 2,154,143 +0.95(+1.28%)
Jun 17, 2019 73.96 74.62 73.89 73.97 1,554,180 -0.07(-0.09%)
Jun 14, 2019 73.72 74.26 73.25 74.04 1,438,803 +0.36(+0.50%)
Jun 13, 2019 72.53 73.80 72.53 73.67 1,671,420 +1.75(+2.43%)
Jun 12, 2019 72.68 73.02 71.83 71.93 1,404,878 -0.60(-0.83%)
Jun 11, 2019 73.05 73.59 72.41 72.53 1,082,476 -0.18(-0.25%)
Jun 10, 2019 72.36 73.39 72.32 72.71 1,508,484 +0.83(+1.16%)
Jun 07, 2019 71.72 72.05 71.30 71.88 1,528,964 +0.64(+0.91%)
Jun 06, 2019 72.16 72.20 70.81 71.23 2,508,971 -1.08(-1.49%)
Jun 05, 2019 72.23 72.69 71.33 72.31 1,450,771 +0.54(+0.75%)
Jun 04, 2019 70.49 71.84 70.35 71.77 2,204,392 +1.80(+2.58%)
Jun 03, 2019 69.03 70.63 68.78 69.97 2,150,645 +0.91(+1.32%)
May 31, 2019 68.81 69.35 68.11 69.05 3,089,192 -0.72(-1.03%)
May 30, 2019 69.08 69.85 68.35 69.77 2,506,682 +0.42(+0.61%)
May 29, 2019 69.16 69.92 68.46 69.35 2,890,807 -0.44(-0.63%)
May 28, 2019 71.26 71.29 69.73 69.79 3,152,256 -1.09(-1.53%)
May 24, 2019 71.64 71.85 70.24 70.88 3,136,503 -0.04(-0.06%)
May 23, 2019 71.69 72.41 70.44 70.92 3,749,193 -0.82(-1.14%)
May 22, 2019 68.06 71.92 67.87 71.73 6,060,257 -1.41(-1.92%)
May 21, 2019 72.23 73.62 71.69 73.14 3,301,796 +1.18(+1.64%)
May 20, 2019 71.58 72.33 71.22 71.96 2,395,747 -0.15(-0.21%)
May 17, 2019 72.21 72.81 71.92 72.11 2,049,680 -0.40(-0.55%)
May 16, 2019 72.27 73.19 72.14 72.50 1,850,324 +0.48(+0.66%)
May 15, 2019 71.19 72.38 70.90 72.03 1,672,788 +0.28(+0.39%)
May 14, 2019 71.77 72.14 70.78 71.75 2,557,835 +0.18(+0.26%)
May 13, 2019 72.46 72.84 71.37 71.57 2,703,515 -2.22(-3.00%)
May 10, 2019 74.39 74.50 72.34 73.78 2,345,982 -0.90(-1.20%)
May 09, 2019 74.23 74.86 73.40 74.68 1,742,139 +0.25(+0.34%)
May 08, 2019 74.40 74.97 73.93 74.43 1,763,173 +0.06(+0.09%)
May 07, 2019 73.95 74.74 73.79 74.36 2,042,135 -0.17(-0.23%)
May 06, 2019 74.64 74.76 74.03 74.54 2,435,918 -1.20(-1.58%)
May 03, 2019 75.04 75.78 74.87 75.74 2,078,139 +1.18(+1.58%)
May 02, 2019 74.23 74.85 73.84 74.56 2,564,396 +0.70(+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.