Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.79 80.30 79.66 79.97 1,717,911 +0.18(+0.23%)
Sep 27, 2019 79.72 80.52 79.00 79.79 1,844,159 +0.65(+0.82%)
Sep 26, 2019 78.38 79.19 78.20 79.14 1,780,127 +0.94(+1.21%)
Sep 25, 2019 78.48 79.18 77.88 78.20 1,648,142 +0.52(+0.67%)
Sep 24, 2019 79.09 79.12 77.06 77.68 2,095,175 -1.04(-1.32%)
Sep 23, 2019 76.75 78.90 76.75 78.72 1,367,200 +1.73(+2.25%)
Sep 20, 2019 78.73 78.83 76.98 76.98 2,792,835 -1.25(-1.60%)
Sep 19, 2019 78.63 79.01 78.14 78.23 1,526,169 -0.48(-0.61%)
Sep 18, 2019 78.97 78.97 77.79 78.71 1,485,850 -0.30(-0.38%)
Sep 17, 2019 79.06 79.06 77.70 79.01 1,978,793 -0.45(-0.57%)
Sep 16, 2019 80.65 80.88 79.20 79.46 1,236,296 -1.69(-2.08%)
Sep 13, 2019 81.88 82.09 80.83 81.15 1,660,433 -0.04(-0.06%)
Sep 12, 2019 81.77 82.03 80.65 81.19 2,014,129 -0.42(-0.52%)
Sep 11, 2019 80.88 81.73 79.11 81.61 2,425,471 +0.90(+1.11%)
Sep 10, 2019 80.20 80.88 79.82 80.71 1,940,127 +0.17(+0.21%)
Sep 09, 2019 78.72 80.58 77.91 80.54 2,573,356 +2.20(+2.81%)
Sep 06, 2019 77.62 78.49 77.62 78.34 1,862,984 +0.98(+1.27%)
Sep 05, 2019 74.61 77.39 74.47 77.36 2,196,467 +3.93(+5.36%)
Sep 04, 2019 73.15 73.74 72.71 73.42 2,111,257 +1.04(+1.43%)
Sep 03, 2019 72.71 73.18 71.76 72.39 1,588,912 -0.89(-1.22%)
Aug 30, 2019 74.44 74.76 73.24 73.28 1,667,057 -1.21(-1.62%)
Aug 29, 2019 73.71 74.77 73.57 74.49 1,999,893 +1.87(+2.57%)
Aug 28, 2019 70.71 72.66 70.71 72.62 1,275,371 +1.48(+2.07%)
Aug 27, 2019 71.91 71.91 70.85 71.14 1,172,043 -0.12(-0.16%)
Aug 26, 2019 70.91 71.36 70.45 71.26 1,195,641 +1.20(+1.71%)
Aug 23, 2019 71.73 72.20 69.70 70.06 1,649,723 -2.38(-3.28%)
Aug 22, 2019 72.88 73.05 71.61 72.44 1,334,923 +0.00(+0.00%)
Aug 21, 2019 72.22 72.65 71.82 72.44 1,244,870 +0.99(+1.39%)
Aug 20, 2019 71.28 71.63 71.10 71.45 1,555,415 -0.08(-0.11%)
Aug 19, 2019 71.69 71.71 70.74 71.53 1,467,641 +1.08(+1.54%)
Aug 16, 2019 69.91 70.66 69.55 70.45 1,443,731 +1.16(+1.68%)
Aug 15, 2019 71.46 71.46 68.64 69.28 2,753,702 -1.72(-2.42%)
Aug 14, 2019 72.46 72.77 70.96 71.00 2,135,554 -3.02(-4.08%)
Aug 13, 2019 72.77 75.78 72.57 74.02 1,802,483 +0.76(+1.04%)
Aug 12, 2019 73.48 73.58 72.38 73.26 1,519,048 -0.72(-0.98%)
Aug 09, 2019 74.58 74.93 73.44 73.99 1,756,521 -0.81(-1.09%)
Aug 08, 2019 73.59 74.82 73.26 74.80 1,442,316 +1.72(+2.35%)
Aug 07, 2019 72.29 73.24 71.54 73.08 1,907,024 +0.08(+0.11%)
Aug 06, 2019 72.31 73.18 71.89 73.00 1,772,514 +1.06(+1.47%)
Aug 05, 2019 72.65 73.01 71.51 71.95 2,666,228 -2.07(-2.80%)
Aug 02, 2019 74.64 74.96 73.62 74.02 2,262,107 -0.53(-0.71%)
Aug 01, 2019 78.24 78.35 73.53 74.55 2,808,265 -3.59(-4.60%)
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%)
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.