Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 78.70 78.79 76.29 77.10 17,672,040 -1.18(-1.51%)
Jul 30, 2019 78.25 78.62 78.07 78.28 7,717,534 -0.51(-0.64%)
Jul 29, 2019 78.88 78.92 78.18 78.79 8,876,451 -0.05(-0.06%)
Jul 26, 2019 78.70 78.99 78.63 78.84 11,649,294 +0.17(+0.22%)
Jul 25, 2019 78.82 78.82 78.25 78.67 10,395,561 -0.32(-0.41%)
Jul 24, 2019 78.24 79.02 78.24 78.99 9,697,637 +0.65(+0.83%)
Jul 23, 2019 78.36 78.42 77.76 78.34 5,767,509 +0.43(+0.55%)
Jul 22, 2019 77.32 78.10 77.31 77.91 7,254,200 +0.89(+1.15%)
Jul 19, 2019 78.13 78.16 76.93 77.02 12,235,525 -0.33(-0.43%)
Jul 18, 2019 76.61 77.47 76.56 77.36 8,403,856 +0.57(+0.75%)
Jul 17, 2019 77.13 77.30 76.78 76.79 7,027,227 -0.20(-0.26%)
Jul 16, 2019 77.62 77.63 76.85 76.99 8,386,729 -0.73(-0.93%)
Jul 15, 2019 77.66 77.81 77.49 77.71 6,585,231 +0.26(+0.33%)
Jul 12, 2019 77.13 77.50 77.00 77.45 8,122,376 +0.56(+0.73%)
Jul 11, 2019 76.80 77.18 76.63 76.89 11,892,481 +0.24(+0.31%)
Jul 10, 2019 76.42 77.06 76.37 76.65 10,590,018 +0.65(+0.85%)
Jul 09, 2019 75.34 76.06 75.23 76.00 9,690,016 +0.27(+0.35%)
Jul 08, 2019 75.73 75.83 75.38 75.74 7,814,948 -0.58(-0.76%)
Jul 05, 2019 75.84 76.45 75.56 76.32 6,206,022 -0.14(-0.19%)
Jul 03, 2019 76.07 76.46 75.92 76.46 5,595,906 +0.58(+0.77%)
Jul 02, 2019 75.68 75.93 75.47 75.88 8,154,830 +0.20(+0.26%)
Jul 01, 2019 76.20 76.30 75.36 75.68 14,970,677 +1.18(+1.59%)
Jun 28, 2019 74.73 74.82 74.27 74.49 18,629,590 -0.01(-0.01%)
Jun 27, 2019 74.64 74.76 74.34 74.50 7,163,011 +0.19(+0.26%)
Jun 26, 2019 74.24 74.83 74.22 74.31 9,500,774 +0.79(+1.08%)
Jun 25, 2019 74.86 74.92 73.43 73.52 13,744,539 -1.37(-1.84%)
Jun 24, 2019 74.89 75.14 74.78 74.90 8,606,905 +0.14(+0.19%)
Jun 21, 2019 74.83 75.40 74.72 74.75 21,701,120 -0.35(-0.47%)
Jun 20, 2019 75.11 75.35 74.48 75.11 14,603,945 +1.08(+1.46%)
Jun 19, 2019 73.95 74.21 73.44 74.02 13,005,792 +0.27(+0.36%)
Jun 18, 2019 73.21 74.12 72.99 73.76 17,011,178 +1.31(+1.81%)
Jun 17, 2019 72.43 72.80 72.28 72.44 9,830,789 +0.06(+0.08%)
Jun 14, 2019 72.36 72.62 72.07 72.39 8,874,606 -0.64(-0.87%)
Jun 13, 2019 73.06 73.28 72.76 73.02 10,373,920 +0.22(+0.30%)
Jun 12, 2019 72.86 73.06 72.63 72.81 7,984,982 -0.41(-0.56%)
Jun 11, 2019 73.96 74.03 72.80 73.21 12,142,579 +0.00(+0.00%)
Jun 10, 2019 73.00 73.90 73.00 73.21 14,154,330 +0.74(+1.02%)
Jun 07, 2019 71.52 72.90 71.38 72.47 12,607,120 +1.32(+1.86%)
Jun 06, 2019 70.52 71.29 70.19 71.15 12,533,883 +0.82(+1.16%)
Jun 05, 2019 70.35 70.49 69.53 70.33 15,134,265 +0.90(+1.30%)
Jun 04, 2019 68.04 69.43 67.70 69.43 15,870,075 +2.24(+3.34%)
Jun 03, 2019 68.49 68.87 66.72 67.18 20,714,364 -1.20(-1.75%)
May 31, 2019 68.71 69.03 68.35 68.38 12,657,267 -1.16(-1.67%)
May 30, 2019 69.28 69.68 69.07 69.54 12,006,338 +0.43(+0.62%)
May 29, 2019 69.01 69.45 68.65 69.11 14,238,113 -0.41(-0.59%)
May 28, 2019 69.94 70.39 69.49 69.52 27,085,942 -0.20(-0.29%)
May 24, 2019 70.08 70.45 69.65 69.72 11,507,362 +0.02(+0.03%)
May 23, 2019 69.99 70.03 69.19 69.70 15,184,902 -1.25(-1.76%)
May 22, 2019 70.86 71.38 70.82 70.95 10,734,115 -0.37(-0.52%)
May 21, 2019 71.20 71.55 71.04 71.32 14,640,304 +0.87(+1.23%)
May 20, 2019 70.49 71.05 70.11 70.46 15,425,487 -1.25(-1.74%)
May 17, 2019 71.54 72.67 71.53 71.70 14,238,624 -0.58(-0.80%)
May 16, 2019 71.67 72.81 71.58 72.28 16,237,076 +0.66(+0.92%)
May 15, 2019 70.36 71.84 70.25 71.63 15,820,798 +0.77(+1.09%)
May 14, 2019 70.08 71.29 70.03 70.86 19,348,314 +1.12(+1.61%)
May 13, 2019 70.42 70.84 69.53 69.73 26,766,116 -2.73(-3.77%)
May 10, 2019 71.77 72.79 70.74 72.46 20,601,372 +0.23(+0.32%)
May 09, 2019 71.83 72.47 71.02 72.23 20,289,882 -0.49(-0.68%)
May 08, 2019 72.58 73.36 72.45 72.73 14,368,526 -0.09(-0.12%)
May 07, 2019 73.58 73.86 72.15 72.81 21,683,690 -1.60(-2.15%)
May 06, 2019 73.20 74.54 72.92 74.41 13,689,932 -0.58(-0.77%)
May 03, 2019 74.56 75.06 74.45 74.99 13,970,019 +0.70(+0.95%)
May 02, 2019 74.66 75.20 73.89 74.29 26,270,532 -0.39(-0.52%)
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.