Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 59.92 59.92 59.19 59.41 22,598,000 -0.24(-0.40%)
Aug 29, 2019 59.06 59.80 59.06 59.64 21,773,400 +1.09(+1.86%)
Aug 28, 2019 58.09 58.82 57.87 58.55 16,042,780 +0.16(+0.27%)
Aug 27, 2019 59.03 59.12 58.07 58.39 21,548,140 -0.05(-0.09%)
Aug 26, 2019 57.86 58.47 57.65 58.44 24,526,580 +0.88(+1.53%)
Aug 23, 2019 59.10 59.70 57.39 57.56 33,764,000 -1.91(-3.21%)
Aug 22, 2019 59.70 59.90 58.93 59.48 18,951,520 -0.09(-0.14%)
Aug 21, 2019 59.66 59.95 59.37 59.56 14,818,560 +0.43(+0.72%)
Aug 20, 2019 59.76 59.80 59.11 59.13 18,311,260 -0.79(-1.32%)
Aug 19, 2019 59.50 60.35 59.50 59.92 24,645,080 +1.04(+1.77%)
Aug 16, 2019 58.98 59.14 58.59 58.88 26,988,000 +0.52(+0.89%)
Aug 15, 2019 58.17 58.79 58.11 58.36 24,486,560 +0.15(+0.26%)
Aug 14, 2019 58.82 59.12 58.03 58.21 31,557,560 -1.65(-2.75%)
Aug 13, 2019 58.57 60.24 58.57 59.86 26,334,120 +1.13(+1.92%)
Aug 12, 2019 58.96 59.25 58.38 58.74 20,062,920 -0.66(-1.12%)
Aug 09, 2019 59.90 60.19 59.18 59.40 21,312,000 -0.84(-1.39%)
Aug 08, 2019 59.14 60.25 58.65 60.24 29,347,020 +1.54(+2.62%)
Aug 07, 2019 57.80 58.92 57.48 58.70 28,881,020 +0.20(+0.35%)
Aug 06, 2019 58.17 59.00 58.00 58.50 34,178,640 +0.88(+1.53%)
Aug 05, 2019 58.50 58.76 57.01 57.62 51,912,520 -2.08(-3.49%)
Aug 02, 2019 60.04 60.34 59.45 59.70 32,900,000 -0.75(-1.24%)
Aug 01, 2019 60.70 61.71 60.29 60.45 33,960,900 -0.38(-0.63%)
Jul 31, 2019 61.15 61.70 60.39 60.83 34,486,220 -0.42(-0.69%)
Jul 30, 2019 61.27 61.74 61.16 61.26 29,057,180 -0.71(-1.15%)
Jul 29, 2019 62.05 62.37 61.41 61.97 44,469,740 -0.55(-0.88%)
Jul 26, 2019 61.20 63.28 61.20 62.52 96,114,000 +5.91(+10.45%)
Jul 25, 2019 56.89 57.09 56.05 56.61 44,072,760 -0.28(-0.50%)
Jul 24, 2019 56.59 57.20 56.35 56.89 31,798,200 -0.42(-0.73%)
Jul 23, 2019 57.20 57.34 56.59 57.31 21,864,760 +0.41(+0.72%)
Jul 22, 2019 56.67 56.96 56.21 56.90 26,034,240 +0.40(+0.71%)
Jul 19, 2019 57.41 57.56 56.48 56.51 32,944,000 -0.81(-1.42%)
Jul 18, 2019 57.09 57.38 56.64 57.32 25,825,340 -0.00(-0.00%)
Jul 17, 2019 57.55 57.92 57.29 57.32 23,392,160 -0.36(-0.63%)
Jul 16, 2019 57.30 57.93 57.25 57.68 24,768,060 +0.16(+0.28%)
Jul 15, 2019 57.34 57.54 56.97 57.52 18,060,880 +0.27(+0.48%)
Jul 12, 2019 57.20 57.37 56.94 57.24 17,278,000 +0.03(+0.06%)
Jul 11, 2019 57.16 57.65 56.98 57.21 23,909,840 +0.21(+0.37%)
Jul 10, 2019 56.56 57.10 56.55 57.00 24,182,780 +0.76(+1.35%)
Jul 09, 2019 55.59 56.40 55.36 56.24 26,595,440 +0.42(+0.76%)
Jul 08, 2019 56.26 56.30 55.56 55.82 24,718,540 -0.76(-1.35%)
Jul 05, 2019 55.89 56.64 55.81 56.58 25,290,000 +0.50(+0.89%)
Jul 03, 2019 55.87 56.34 55.69 56.08 15,340,000 +0.52(+0.93%)
Jul 02, 2019 55.11 55.59 54.91 55.56 19,833,460 +0.69(+1.26%)
Jul 01, 2019 54.90 55.38 54.69 54.87 28,769,460 +0.83(+1.53%)
Jun 28, 2019 53.82 54.05 53.67 54.05 33,868,000 +0.24(+0.46%)
Jun 27, 2019 54.20 54.35 53.76 53.80 20,086,280 -0.19(-0.35%)
Jun 26, 2019 54.33 54.65 53.61 53.99 36,216,560 -0.33(-0.60%)
Jun 25, 2019 55.63 55.72 54.19 54.32 30,933,600 -1.40(-2.52%)
Jun 24, 2019 55.98 56.10 55.55 55.72 27,913,820 -0.37(-0.67%)
Jun 21, 2019 55.46 56.21 55.40 56.09 38,950,000 +0.52(+0.94%)
Jun 20, 2019 56.00 56.01 55.24 55.57 25,239,020 +0.45(+0.82%)
Jun 19, 2019 55.28 55.35 54.67 55.12 26,779,560 -0.06(-0.12%)
Jun 18, 2019 55.48 55.82 54.95 55.18 27,732,740 +0.55(+1.02%)
Jun 17, 2019 54.31 54.96 54.31 54.62 18,831,920 +0.36(+0.66%)
Jun 14, 2019 54.32 54.63 54.01 54.27 22,232,000 -0.17(-0.31%)
Jun 13, 2019 54.18 54.71 54.01 54.44 21,154,840 +0.59(+1.09%)
Jun 12, 2019 53.90 54.05 53.38 53.85 21,224,700 -0.08(-0.16%)
Jun 11, 2019 54.70 55.10 53.88 53.94 28,738,680 -0.08(-0.15%)
Jun 10, 2019 53.65 54.63 53.62 54.02 29,275,380 +0.72(+1.35%)
Jun 07, 2019 52.53 53.55 52.42 53.30 36,046,000 +1.09(+2.08%)
Jun 06, 2019 52.25 52.37 51.69 52.22 34,059,200 +0.11(+0.20%)
Jun 05, 2019 52.58 52.68 51.52 52.11 43,362,020 -0.54(-1.03%)
Jun 04, 2019 52.15 52.80 51.68 52.65 56,664,320 +0.83(+1.60%)
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.