Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 82.20 82.20 82.20 0 +0.80(+0.98%)
Aug 30, 2018 82.58 82.76 81.01 81.40 7,122,191 -1.39(-1.68%)
Aug 29, 2018 82.42 83.10 82.22 82.79 5,712,433 +0.21(+0.25%)
Aug 28, 2018 83.23 83.63 82.48 82.58 3,788,911 -0.07(-0.08%)
Aug 27, 2018 83.04 83.45 82.23 82.65 4,012,426 +0.20(+0.24%)
Aug 24, 2018 82.42 82.88 82.10 82.45 3,453,000 -0.46(-0.55%)
Aug 23, 2018 82.43 83.57 82.34 82.91 4,156,854 +0.27(+0.33%)
Aug 22, 2018 83.10 83.68 82.28 82.64 4,308,341 -0.31(-0.37%)
Aug 21, 2018 82.31 83.07 82.02 82.95 6,337,134 +0.77(+0.94%)
Aug 20, 2018 81.52 82.42 80.95 82.18 9,344,024 +2.43(+3.05%)
Aug 17, 2018 80.04 80.43 79.68 79.75 9,001,300 -0.30(-0.37%)
Aug 16, 2018 79.90 80.61 79.80 80.05 5,475,779 +0.48(+0.60%)
Aug 15, 2018 79.57 79.86 79.12 79.57 5,057,181 -0.57(-0.71%)
Aug 14, 2018 80.33 80.85 79.68 80.14 6,079,727 -0.01(-0.01%)
Aug 13, 2018 80.82 81.14 80.01 80.15 4,101,202 -0.58(-0.72%)
Aug 10, 2018 80.82 81.29 80.29 80.73 5,036,600 -0.53(-0.65%)
Aug 09, 2018 80.49 81.88 80.41 81.26 4,558,233 +0.76(+0.94%)
Aug 08, 2018 80.21 81.08 80.04 80.50 5,327,095 -0.03(-0.04%)
Aug 07, 2018 79.73 80.63 79.27 80.53 5,418,645 +1.02(+1.28%)
Aug 06, 2018 78.74 79.58 78.43 79.51 4,280,607 +0.77(+0.98%)
Aug 03, 2018 78.73 78.98 78.44 78.74 3,762,000 +0.09(+0.11%)
Aug 02, 2018 77.77 79.07 77.40 78.65 5,313,603 +1.11(+1.43%)
Aug 01, 2018 76.50 78.06 76.50 77.54 6,878,480 +0.63(+0.82%)
Jul 31, 2018 76.44 77.59 76.16 76.91 8,265,586 +0.95(+1.25%)
Jul 30, 2018 76.88 76.96 75.43 75.96 7,275,434 -0.93(-1.21%)
Jul 27, 2018 78.17 78.41 76.79 76.89 6,132,200 -1.26(-1.61%)
Jul 26, 2018 78.44 76.82 78.15 6,706,302 +0.99(+1.28%)
Jul 25, 2018 75.24 77.18 75.06 77.16 5,615,471 +1.63(+2.16%)
Jul 24, 2018 77.09 75.43 75.53 6,054,007 -1.06(-1.38%)
Jul 23, 2018 76.71 76.95 76.13 76.59 4,198,227 -0.37(-0.48%)
Jul 20, 2018 77.08 76.16 76.96 5,252,156 +0.01(+0.01%)
Jul 19, 2018 75.93 77.15 75.80 76.95 4,875,062 +0.36(+0.47%)
Jul 18, 2018 77.43 77.62 76.32 76.59 6,101,602 -0.88(-1.14%)
Jul 17, 2018 77.51 78.02 77.40 77.47 4,355,423 -0.28(-0.36%)
Jul 16, 2018 77.36 78.10 77.30 77.75 4,755,060 +0.37(+0.48%)
Jul 13, 2018 77.20 77.61 77.14 77.38 2,963,133 +0.01(+0.01%)
Jul 12, 2018 77.94 78.05 77.23 77.37 4,879,171 +0.01(+0.01%)
Jul 11, 2018 77.13 77.64 76.83 77.36 3,655,000 -0.21(-0.27%)
Jul 10, 2018 77.44 78.09 77.16 77.57 6,280,377 +0.29(+0.38%)
Jul 09, 2018 76.84 77.38 76.43 77.28 4,869,973 +0.80(+1.05%)
Jul 06, 2018 76.48 77.08 76.07 76.48 5,937,030 -0.07(-0.09%)
Jul 05, 2018 76.62 77.42 76.14 76.55 6,487,262 +0.27(+0.35%)
Jul 03, 2018 76.28 76.28 76.28 0 -2.07(-2.64%)
Jul 02, 2018 78.58 79.48 77.02 78.35 11,867,131 -1.33(-1.67%)
Jun 29, 2018 80.99 79.68 31,423,522 +7.98(+11.13%)
Jun 28, 2018 71.45 72.12 71.35 71.70 9,068,642 +0.35(+0.49%)
Jun 27, 2018 72.73 72.95 71.15 71.35 7,623,888 -1.21(-1.67%)
Jun 26, 2018 72.50 73.29 72.35 72.56 7,071,840 +0.21(+0.29%)
Jun 25, 2018 73.32 73.36 72.03 72.35 9,063,633 -1.08(-1.47%)
Jun 22, 2018 73.57 74.41 73.21 73.43 9,600,031 -0.51(-0.69%)
Jun 21, 2018 73.70 74.79 73.55 73.94 5,537,865 -0.78(-1.04%)
Jun 20, 2018 74.20 74.91 73.97 74.72 4,424,921 +0.46(+0.62%)
Jun 19, 2018 74.50 74.92 73.65 74.26 7,562,169 -1.35(-1.79%)
Jun 18, 2018 75.28 75.76 74.91 75.61 4,515,844 -0.23(-0.30%)
Jun 15, 2018 75.85 74.70 75.84 10,977,292 +1.14(+1.53%)
Jun 14, 2018 74.60 75.15 74.35 74.70 4,636,044 +0.59(+0.80%)
Jun 13, 2018 74.27 74.90 73.99 74.11 4,695,363 -0.18(-0.24%)
Jun 12, 2018 74.42 74.61 74.07 74.29 4,356,496 -0.30(-0.40%)
Jun 11, 2018 75.06 75.21 74.54 74.59 4,902,782 -0.31(-0.41%)
Jun 08, 2018 74.78 75.07 74.30 74.90 5,524,855 +0.14(+0.19%)
Jun 07, 2018 74.95 75.91 74.65 74.76 6,629,831 +0.01(+0.01%)
Jun 06, 2018 74.94 74.75 5,318,054 +0.70(+0.95%)
Jun 05, 2018 73.61 74.22 73.14 74.05 4,928,658 +0.22(+0.30%)
Jun 04, 2018 73.00 73.87 72.79 73.83 4,582,038 +1.07(+1.47%)
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.