Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 82.95 83.13 81.49 81.94 6,107,938 -1.11(-1.34%)
Jul 30, 2019 82.70 83.74 82.26 83.06 3,740,645 -0.40(-0.48%)
Jul 29, 2019 83.49 83.70 83.04 83.46 4,606,082 +0.08(+0.09%)
Jul 26, 2019 83.29 83.67 82.65 83.38 3,892,035 +0.25(+0.30%)
Jul 25, 2019 82.70 83.34 82.48 83.14 4,773,126 +0.55(+0.67%)
Jul 24, 2019 82.53 83.07 82.21 82.58 6,680,155 +0.00(+0.00%)
Jul 23, 2019 82.53 82.96 82.13 82.58 5,942,119 +0.70(+0.85%)
Jul 22, 2019 82.45 82.86 81.75 81.89 7,149,877 -0.55(-0.67%)
Jul 19, 2019 83.56 83.71 82.37 82.44 6,966,440 -0.85(-1.02%)
Jul 18, 2019 83.47 83.59 82.63 83.29 4,838,963 -0.06(-0.07%)
Jul 17, 2019 84.22 84.47 83.29 83.34 4,684,123 -1.05(-1.24%)
Jul 16, 2019 85.25 85.45 84.36 84.39 6,102,630 -0.84(-0.98%)
Jul 15, 2019 84.83 85.60 84.83 85.23 3,938,327 +0.34(+0.40%)
Jul 12, 2019 83.99 85.07 83.83 84.89 4,452,344 +0.79(+0.94%)
Jul 11, 2019 83.54 84.11 83.25 84.10 4,137,760 +0.81(+0.97%)
Jul 10, 2019 84.28 84.72 83.24 83.29 6,283,878 -0.57(-0.68%)
Jul 09, 2019 83.92 84.58 83.65 83.86 6,529,828 -0.42(-0.50%)
Jul 08, 2019 81.97 84.32 81.89 84.28 7,403,443 +1.58(+1.91%)
Jul 05, 2019 81.73 82.78 81.36 82.70 6,762,033 +0.59(+0.72%)
Jul 03, 2019 81.28 82.19 81.08 82.11 4,212,872 +1.18(+1.46%)
Jul 02, 2019 81.31 81.41 80.22 80.93 7,546,434 -0.43(-0.53%)
Jul 01, 2019 80.90 82.18 80.87 81.35 6,923,520 +1.39(+1.74%)
Jun 28, 2019 80.00 80.73 78.74 79.96 13,064,228 +0.28(+0.35%)
Jun 27, 2019 78.99 79.79 78.99 79.69 11,967,401 +1.06(+1.34%)
Jun 26, 2019 79.20 79.72 78.52 78.63 6,128,234 -0.07(-0.08%)
Jun 25, 2019 80.58 80.67 78.26 78.70 7,705,822 -1.79(-2.22%)
Jun 24, 2019 81.92 82.73 80.36 80.49 8,444,349 -1.19(-1.46%)
Jun 21, 2019 81.12 81.68 80.58 81.68 9,752,975 +0.49(+0.60%)
Jun 20, 2019 80.87 81.60 80.41 81.19 6,470,739 +1.61(+2.02%)
Jun 19, 2019 79.75 79.92 79.19 79.58 6,527,768 -0.71(-0.89%)
Jun 18, 2019 78.77 80.63 78.58 80.30 6,778,333 +2.09(+2.67%)
Jun 17, 2019 79.38 79.50 78.12 78.21 5,356,210 -1.27(-1.59%)
Jun 14, 2019 79.54 79.87 79.10 79.48 4,572,763 -0.16(-0.20%)
Jun 13, 2019 79.20 79.93 79.10 79.64 3,552,085 +0.93(+1.19%)
Jun 12, 2019 79.52 80.03 78.60 78.71 4,226,612 -0.60(-0.76%)
Jun 11, 2019 79.68 80.33 79.18 79.31 4,135,780 +0.65(+0.82%)
Jun 10, 2019 79.77 80.20 78.53 78.66 4,640,120 -0.79(-1.00%)
Jun 07, 2019 79.14 79.71 78.88 79.45 4,085,104 +0.91(+1.16%)
Jun 06, 2019 78.79 79.12 78.18 78.53 5,199,922 -0.26(-0.33%)
Jun 05, 2019 78.38 78.96 78.04 78.79 8,580,543 +1.05(+1.35%)
Jun 04, 2019 75.53 77.77 75.04 77.74 7,902,137 +3.49(+4.69%)
Jun 03, 2019 73.57 74.85 73.42 74.26 12,247,104 +0.78(+1.06%)
May 31, 2019 74.30 74.54 73.41 73.48 9,334,291 -1.81(-2.40%)
May 30, 2019 74.96 75.73 74.67 75.29 6,503,367 +0.37(+0.49%)
May 29, 2019 76.66 76.81 73.80 74.92 10,438,154 -2.21(-2.87%)
May 28, 2019 78.70 79.02 77.13 77.13 7,921,715 -0.91(-1.17%)
May 24, 2019 78.08 79.00 77.97 78.04 6,188,245 -0.46(-0.58%)
May 23, 2019 78.36 78.90 77.88 78.50 9,959,469 -0.53(-0.67%)
May 22, 2019 78.83 79.16 78.61 79.03 5,513,845 -0.42(-0.53%)
May 21, 2019 79.18 79.60 78.37 79.45 6,066,738 +0.75(+0.95%)
May 20, 2019 79.60 79.60 78.59 78.70 7,561,261 -1.63(-2.03%)
May 17, 2019 79.32 81.23 79.31 80.33 5,335,808 +0.28(+0.34%)
May 16, 2019 80.27 81.12 79.98 80.05 7,101,340 +0.26(+0.32%)
May 15, 2019 79.00 80.25 78.78 79.80 5,118,833 +0.32(+0.41%)
May 14, 2019 78.63 79.79 77.95 79.48 7,024,529 +1.08(+1.38%)
May 13, 2019 77.56 78.49 77.24 78.39 6,785,453 -1.35(-1.69%)
May 10, 2019 78.63 80.05 78.07 79.74 5,738,181 +0.92(+1.17%)
May 09, 2019 78.09 78.85 77.45 78.82 6,670,952 +0.20(+0.25%)
May 08, 2019 78.30 79.78 78.02 78.62 10,002,574 +0.22(+0.28%)
May 07, 2019 78.86 79.44 77.73 78.40 10,329,059 -0.98(-1.23%)
May 06, 2019 79.57 79.67 78.71 79.38 13,513,544 -2.02(-2.49%)
May 03, 2019 81.59 81.97 81.40 81.40 7,157,014 +0.41(+0.50%)
May 02, 2019 81.89 81.95 80.72 81.00 7,173,321 -0.60(-0.73%)
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.