Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.54 72.83 72.08 72.21 2,209,985 -0.23(-0.32%)
Sep 27, 2019 74.42 74.50 72.04 72.44 1,819,837 -1.76(-2.37%)
Sep 26, 2019 74.79 74.83 74.05 74.20 1,199,757 +0.02(+0.03%)
Sep 25, 2019 74.01 74.51 73.63 74.18 1,121,680 +0.33(+0.44%)
Sep 24, 2019 74.28 74.84 73.40 73.85 1,491,002 +0.01(+0.02%)
Sep 23, 2019 74.40 75.23 73.79 73.84 982,896 -0.15(-0.21%)
Sep 20, 2019 74.23 74.51 73.96 73.99 1,982,817 +0.05(+0.07%)
Sep 19, 2019 73.77 74.38 73.55 73.94 1,264,408 +0.36(+0.49%)
Sep 18, 2019 73.78 74.01 72.74 73.58 1,339,580 +0.12(+0.17%)
Sep 17, 2019 73.34 74.42 73.27 73.45 1,390,290 +0.32(+0.44%)
Sep 16, 2019 72.28 73.45 72.19 73.13 865,559 +0.54(+0.74%)
Sep 13, 2019 72.48 73.41 72.00 72.59 1,046,709 -0.32(-0.44%)
Sep 12, 2019 73.47 74.42 72.81 72.91 1,221,672 +0.18(+0.24%)
Sep 11, 2019 71.73 73.40 71.59 72.74 1,598,768 +0.66(+0.92%)
Sep 10, 2019 74.08 74.18 71.20 72.08 3,848,017 -2.40(-3.23%)
Sep 09, 2019 76.21 76.21 74.18 74.48 1,471,657 -1.75(-2.29%)
Sep 06, 2019 75.99 76.27 75.54 76.22 1,227,221 +0.57(+0.75%)
Sep 05, 2019 76.56 76.60 75.35 75.66 1,244,430 -0.66(-0.86%)
Sep 04, 2019 76.08 76.41 75.39 76.31 971,643 +0.49(+0.65%)
Sep 03, 2019 75.17 75.90 74.94 75.82 1,829,741 +0.57(+0.76%)
Aug 30, 2019 75.73 75.94 75.17 75.25 1,281,331 -0.12(-0.16%)
Aug 29, 2019 76.11 76.12 75.19 75.37 1,488,067 -0.34(-0.45%)
Aug 28, 2019 75.19 76.06 74.97 75.71 1,071,336 +0.38(+0.51%)
Aug 27, 2019 74.52 75.56 74.36 75.32 1,881,720 +0.67(+0.89%)
Aug 26, 2019 74.73 75.06 74.25 74.66 1,147,259 +0.37(+0.49%)
Aug 23, 2019 75.16 75.20 73.95 74.29 1,234,797 -0.73(-0.97%)
Aug 22, 2019 74.39 75.22 74.16 75.02 1,709,524 +0.63(+0.85%)
Aug 21, 2019 74.41 74.87 73.69 74.39 1,332,394 -0.10(-0.14%)
Aug 20, 2019 76.55 76.64 74.18 74.49 2,937,223 -3.39(-4.35%)
Aug 19, 2019 78.87 79.05 76.17 77.88 2,018,149 -0.64(-0.81%)
Aug 16, 2019 78.44 78.83 77.74 78.52 4,585,523 +0.43(+0.56%)
Aug 15, 2019 77.06 78.58 76.99 78.08 1,949,122 +1.09(+1.41%)
Aug 14, 2019 77.01 78.42 76.67 77.00 2,745,082 -0.22(-0.29%)
Aug 13, 2019 76.23 77.49 76.21 77.22 2,561,882 +0.96(+1.26%)
Aug 12, 2019 75.40 76.47 75.40 76.26 1,296,407 +0.72(+0.95%)
Aug 09, 2019 74.99 76.10 74.80 75.54 1,250,380 +0.59(+0.79%)
Aug 08, 2019 73.91 75.04 73.48 74.95 1,541,697 +1.18(+1.60%)
Aug 07, 2019 71.66 73.95 71.05 73.77 2,583,994 +1.92(+2.67%)
Aug 06, 2019 71.62 72.61 71.23 71.85 3,082,635 +0.36(+0.50%)
Aug 05, 2019 73.60 74.01 71.12 71.49 4,408,777 -2.05(-2.79%)
Aug 02, 2019 73.10 74.14 72.85 73.54 1,652,744 +0.80(+1.10%)
Aug 01, 2019 73.58 73.66 72.67 72.74 1,659,415 -0.50(-0.69%)
Jul 31, 2019 74.35 74.59 72.55 73.25 1,456,056 -1.30(-1.74%)
Jul 30, 2019 75.08 75.63 74.27 74.55 1,086,158 -0.52(-0.70%)
Jul 29, 2019 75.27 75.27 74.32 75.07 1,137,225 -0.04(-0.06%)
Jul 26, 2019 74.45 75.31 73.94 75.11 1,546,039 +0.91(+1.23%)
Jul 25, 2019 73.14 74.51 72.89 74.20 1,270,336 +0.81(+1.11%)
Jul 24, 2019 73.07 73.39 72.42 73.38 1,189,649 +0.14(+0.19%)
Jul 23, 2019 73.67 73.81 73.08 73.24 966,052 -0.15(-0.21%)
Jul 22, 2019 73.50 73.80 73.13 73.40 1,011,765 +0.05(+0.07%)
Jul 19, 2019 73.99 74.29 73.33 73.35 920,740 -0.66(-0.89%)
Jul 18, 2019 74.15 74.66 73.75 74.01 1,491,636 +0.06(+0.07%)
Jul 17, 2019 73.90 74.25 73.62 73.95 979,582 +0.16(+0.21%)
Jul 16, 2019 73.92 74.26 73.40 73.79 968,314 -0.07(-0.10%)
Jul 15, 2019 73.42 74.20 73.26 73.87 2,248,583 +0.63(+0.86%)
Jul 12, 2019 72.77 73.31 72.30 73.23 1,043,030 +0.70(+0.96%)
Jul 11, 2019 72.75 73.05 72.05 72.54 1,435,989 -0.21(-0.29%)
Jul 10, 2019 73.20 73.32 72.63 72.74 1,902,438 -0.29(-0.39%)
Jul 09, 2019 73.81 73.85 72.87 73.03 1,689,252 -0.75(-1.02%)
Jul 08, 2019 74.56 74.82 73.63 73.78 1,526,919 -0.80(-1.08%)
Jul 05, 2019 74.48 75.07 73.72 74.59 1,638,892 -0.29(-0.39%)
Jul 03, 2019 73.13 75.01 72.87 74.88 1,938,603 +2.01(+2.76%)
Jul 02, 2019 71.81 72.90 71.61 72.87 2,197,536 +1.06(+1.48%)
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.