Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 82.90 83.08 81.44 81.89 6,111,622 -1.11(-1.34%)
Jul 30, 2019 82.65 83.69 82.21 83.01 3,742,901 -0.40(-0.48%)
Jul 29, 2019 83.44 83.65 82.99 83.41 4,608,861 +0.08(+0.09%)
Jul 26, 2019 83.24 83.62 82.60 83.33 3,894,382 +0.25(+0.30%)
Jul 25, 2019 82.65 83.29 82.43 83.08 4,776,005 +0.55(+0.67%)
Jul 24, 2019 82.49 83.02 82.16 82.53 6,684,185 +0.00(+0.00%)
Jul 23, 2019 82.48 82.91 82.09 82.53 5,945,703 +0.69(+0.85%)
Jul 22, 2019 82.40 82.81 81.70 81.84 7,154,189 -0.55(-0.67%)
Jul 19, 2019 83.51 83.66 82.32 82.39 6,970,642 -0.85(-1.02%)
Jul 18, 2019 83.42 83.54 82.59 83.24 4,841,882 -0.06(-0.07%)
Jul 17, 2019 84.17 84.42 83.24 83.29 4,686,948 -1.05(-1.24%)
Jul 16, 2019 85.20 85.40 84.31 84.34 6,106,311 -0.84(-0.98%)
Jul 15, 2019 84.78 85.55 84.78 85.18 3,940,703 +0.34(+0.40%)
Jul 12, 2019 83.94 85.02 83.78 84.84 4,455,030 +0.79(+0.94%)
Jul 11, 2019 83.49 84.06 83.20 84.05 4,140,256 +0.81(+0.97%)
Jul 10, 2019 84.23 84.67 83.19 83.24 6,287,668 -0.57(-0.68%)
Jul 09, 2019 83.87 84.53 83.60 83.81 6,533,767 -0.42(-0.50%)
Jul 08, 2019 81.92 84.27 81.84 84.23 7,407,908 +1.58(+1.91%)
Jul 05, 2019 81.68 82.73 81.31 82.65 6,766,111 +0.59(+0.72%)
Jul 03, 2019 81.23 82.14 81.03 82.06 4,215,413 +1.18(+1.46%)
Jul 02, 2019 81.26 81.36 80.17 80.88 7,550,986 -0.43(-0.53%)
Jul 01, 2019 80.85 82.13 80.82 81.30 6,927,696 +1.39(+1.74%)
Jun 28, 2019 79.95 80.68 78.70 79.92 13,072,108 +0.28(+0.35%)
Jun 27, 2019 78.94 79.74 78.94 79.64 11,974,619 +1.06(+1.34%)
Jun 26, 2019 79.15 79.67 78.48 78.58 6,131,931 -0.07(-0.08%)
Jun 25, 2019 80.53 80.62 78.21 78.65 7,710,470 -1.79(-2.22%)
Jun 24, 2019 81.87 82.68 80.31 80.44 8,449,442 -1.19(-1.46%)
Jun 21, 2019 81.07 81.63 80.53 81.63 9,758,857 +0.49(+0.60%)
Jun 20, 2019 80.82 81.55 80.36 81.14 6,474,642 +1.61(+2.02%)
Jun 19, 2019 79.71 79.87 79.14 79.53 6,531,706 -0.71(-0.89%)
Jun 18, 2019 78.72 80.58 78.53 80.25 6,782,421 +2.08(+2.67%)
Jun 17, 2019 79.33 79.45 78.07 78.16 5,359,441 -1.27(-1.59%)
Jun 14, 2019 79.50 79.82 79.05 79.43 4,575,521 -0.16(-0.20%)
Jun 13, 2019 79.15 79.88 79.05 79.59 3,554,228 +0.93(+1.19%)
Jun 12, 2019 79.47 79.98 78.55 78.66 4,229,161 -0.60(-0.76%)
Jun 11, 2019 79.63 80.28 79.13 79.26 4,138,275 +0.65(+0.82%)
Jun 10, 2019 79.72 80.15 78.49 78.61 4,642,919 -0.79(-1.00%)
Jun 07, 2019 79.10 79.66 78.83 79.40 4,087,568 +0.91(+1.16%)
Jun 06, 2019 78.74 79.07 78.13 78.49 5,203,059 -0.26(-0.33%)
Jun 05, 2019 78.33 78.92 77.99 78.74 8,585,719 +1.05(+1.35%)
Jun 04, 2019 75.49 77.73 74.99 77.70 7,906,903 +3.48(+4.69%)
Jun 03, 2019 73.53 74.80 73.38 74.21 12,254,491 +0.78(+1.06%)
May 31, 2019 74.25 74.50 73.37 73.43 9,339,921 -1.81(-2.40%)
May 30, 2019 74.92 75.69 74.62 75.24 6,507,290 +0.37(+0.49%)
May 29, 2019 76.62 76.76 73.76 74.87 10,444,449 -2.21(-2.87%)
May 28, 2019 78.65 78.97 77.08 77.08 7,926,493 -0.91(-1.17%)
May 24, 2019 78.03 78.95 77.93 77.99 6,191,977 -0.46(-0.58%)
May 23, 2019 78.32 78.85 77.83 78.45 9,965,476 -0.53(-0.67%)
May 22, 2019 78.78 79.11 78.56 78.98 5,517,171 -0.42(-0.53%)
May 21, 2019 79.13 79.55 78.33 79.40 6,070,397 +0.75(+0.95%)
May 20, 2019 79.55 79.55 78.54 78.65 7,565,821 -1.63(-2.03%)
May 17, 2019 79.28 81.18 79.27 80.28 5,339,027 +0.28(+0.34%)
May 16, 2019 80.22 81.07 79.93 80.01 7,105,623 +0.26(+0.32%)
May 15, 2019 78.95 80.21 78.73 79.75 5,121,921 +0.32(+0.41%)
May 14, 2019 78.58 79.74 77.90 79.43 7,028,766 +1.08(+1.38%)
May 13, 2019 77.51 78.44 77.20 78.35 6,789,545 -1.35(-1.69%)
May 10, 2019 78.58 80.00 78.02 79.69 5,741,642 +0.92(+1.17%)
May 09, 2019 78.04 78.80 77.41 78.77 6,674,976 +0.20(+0.25%)
May 08, 2019 78.25 79.73 77.97 78.57 10,008,607 +0.22(+0.28%)
May 07, 2019 78.81 79.39 77.68 78.35 10,335,289 -0.98(-1.23%)
May 06, 2019 79.52 79.62 78.66 79.33 13,521,695 -2.02(-2.49%)
May 03, 2019 81.54 81.92 81.35 81.35 7,161,331 +0.41(+0.50%)
May 02, 2019 81.84 81.91 80.68 80.95 7,177,648 -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.