Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.91 75.94 74.66 75.29 3,231,614 -0.04(-0.05%)
Oct 30, 2019 74.45 75.72 74.37 75.32 2,405,948 +1.05(+1.42%)
Oct 29, 2019 75.99 76.12 74.18 74.27 3,329,770 -2.08(-2.72%)
Oct 28, 2019 77.49 77.65 76.01 76.35 3,418,741 -0.64(-0.83%)
Oct 25, 2019 77.67 78.53 74.55 76.99 8,055,345 -6.10(-7.34%)
Oct 24, 2019 84.15 84.15 82.12 83.09 2,033,542 -0.61(-0.73%)
Oct 23, 2019 85.35 85.39 83.67 83.70 1,961,458 -1.53(-1.79%)
Oct 22, 2019 85.67 85.89 84.69 85.23 2,384,481 -0.24(-0.28%)
Oct 21, 2019 85.20 85.64 84.66 85.47 3,340,624 +0.87(+1.03%)
Oct 18, 2019 83.33 85.18 83.10 84.60 1,714,731 +0.85(+1.02%)
Oct 17, 2019 84.06 84.06 83.34 83.75 1,590,536 +0.16(+0.20%)
Oct 16, 2019 83.60 83.98 83.33 83.58 1,232,796 -0.15(-0.17%)
Oct 15, 2019 83.34 83.83 83.07 83.73 1,307,472 +0.53(+0.64%)
Oct 14, 2019 82.82 83.41 82.37 83.20 932,481 +0.05(+0.05%)
Oct 11, 2019 82.27 84.00 82.08 83.15 1,663,249 +2.08(+2.56%)
Oct 10, 2019 81.10 81.77 80.81 81.08 1,220,688 +0.16(+0.19%)
Oct 09, 2019 80.47 81.19 79.95 80.92 1,047,829 +1.35(+1.70%)
Oct 08, 2019 79.94 80.52 79.25 79.57 1,474,247 -1.22(-1.51%)
Oct 07, 2019 80.79 81.48 80.33 80.79 1,276,284 -0.36(-0.44%)
Oct 04, 2019 79.98 81.37 79.96 81.14 2,401,694 +1.39(+1.74%)
Oct 03, 2019 79.22 79.77 77.90 79.75 1,372,665 +0.42(+0.53%)
Oct 02, 2019 80.85 80.92 79.29 79.33 3,092,375 -2.10(-2.58%)
Oct 01, 2019 81.48 82.10 80.90 81.43 2,463,276 +0.02(+0.02%)
Sep 30, 2019 81.23 81.76 81.11 81.42 1,687,352 +0.18(+0.23%)
Sep 27, 2019 81.16 81.97 80.43 81.23 1,811,354 +0.66(+0.82%)
Sep 26, 2019 79.80 80.62 79.61 80.57 1,748,461 +0.96(+1.21%)
Sep 25, 2019 79.90 80.61 79.29 79.61 1,618,824 +0.53(+0.67%)
Sep 24, 2019 80.52 80.56 78.45 79.08 2,057,904 -1.06(-1.32%)
Sep 23, 2019 78.14 80.33 78.14 80.14 1,342,879 +1.77(+2.25%)
Sep 20, 2019 80.15 80.26 78.38 78.38 2,743,154 -1.27(-1.60%)
Sep 19, 2019 80.05 80.44 79.55 79.65 1,499,021 -0.48(-0.61%)
Sep 18, 2019 80.40 80.40 79.20 80.14 1,459,418 -0.30(-0.38%)
Sep 17, 2019 80.49 80.49 79.11 80.44 1,943,593 -0.46(-0.57%)
Sep 16, 2019 82.11 82.35 80.63 80.90 1,214,304 -1.72(-2.08%)
Sep 13, 2019 83.37 83.58 82.29 82.62 1,630,896 -0.05(-0.06%)
Sep 12, 2019 83.26 83.51 82.11 82.66 1,978,301 -0.43(-0.52%)
Sep 11, 2019 82.34 83.21 80.54 83.09 2,382,325 +0.91(+1.11%)
Sep 10, 2019 81.65 82.34 81.27 82.18 1,905,615 +0.17(+0.21%)
Sep 09, 2019 80.14 82.04 79.32 82.00 2,527,580 +2.24(+2.81%)
Sep 06, 2019 79.02 79.92 79.02 79.76 1,829,844 +1.00(+1.27%)
Sep 05, 2019 75.96 78.80 75.82 78.76 2,157,395 +4.01(+5.36%)
Sep 04, 2019 74.47 75.08 74.03 74.75 2,073,700 +1.06(+1.43%)
Sep 03, 2019 74.03 74.51 73.06 73.70 1,560,647 -0.91(-1.22%)
Aug 30, 2019 75.79 76.12 74.56 74.61 1,637,402 -1.23(-1.62%)
Aug 29, 2019 75.04 76.13 74.90 75.84 1,964,317 +1.90(+2.57%)
Aug 28, 2019 71.99 73.98 71.99 73.93 1,252,684 +1.50(+2.07%)
Aug 27, 2019 73.21 73.21 72.13 72.43 1,151,194 -0.12(-0.16%)
Aug 26, 2019 72.20 72.65 71.73 72.55 1,174,372 +1.22(+1.71%)
Aug 23, 2019 73.03 73.51 70.97 71.33 1,620,377 -2.42(-3.28%)
Aug 22, 2019 74.20 74.37 72.91 73.75 1,311,176 +0.00(+0.00%)
Aug 21, 2019 73.52 73.96 73.12 73.75 1,222,725 +1.01(+1.39%)
Aug 20, 2019 72.57 72.92 72.39 72.74 1,527,747 -0.08(-0.11%)
Aug 19, 2019 72.99 73.01 72.02 72.82 1,441,533 +1.10(+1.54%)
Aug 16, 2019 71.18 71.94 70.81 71.72 1,418,049 +1.18(+1.68%)
Aug 15, 2019 72.75 72.75 69.89 70.54 2,704,717 -1.75(-2.42%)
Aug 14, 2019 73.77 74.09 72.25 72.29 2,097,566 -3.08(-4.08%)
Aug 13, 2019 74.09 77.15 73.88 75.36 1,770,419 +0.77(+1.04%)
Aug 12, 2019 74.81 74.92 73.69 74.59 1,492,026 -0.74(-0.98%)
Aug 09, 2019 75.93 76.28 74.77 75.33 1,725,275 -0.83(-1.09%)
Aug 08, 2019 74.93 76.17 74.59 76.16 1,416,659 +1.75(+2.35%)
Aug 07, 2019 73.60 74.57 72.83 74.41 1,873,101 +0.08(+0.11%)
Aug 06, 2019 73.62 74.51 73.19 74.33 1,740,984 +1.07(+1.47%)
Aug 05, 2019 73.96 74.33 72.81 73.25 2,618,799 -2.11(-2.80%)
Aug 02, 2019 75.99 76.32 74.95 75.36 2,221,867 -0.54(-0.71%)
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.