Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.32 72.47 70.93 71.48 13,592,850 -0.81(-1.12%)
Jul 30, 2019 71.52 72.29 71.28 72.29 7,699,056 +0.31(+0.43%)
Jul 29, 2019 72.02 72.14 71.86 71.97 5,865,435 -0.13(-0.18%)
Jul 26, 2019 72.12 72.29 71.86 72.10 6,693,396 -0.16(-0.22%)
Jul 25, 2019 72.41 72.63 71.94 72.26 9,536,064 -0.15(-0.20%)
Jul 24, 2019 71.51 72.58 71.49 72.41 9,463,644 +0.31(+0.43%)
Jul 23, 2019 71.72 72.12 71.42 72.09 11,196,500 +0.90(+1.26%)
Jul 22, 2019 71.27 71.56 70.97 71.19 9,197,615 +0.06(+0.08%)
Jul 19, 2019 71.21 71.57 71.09 71.14 8,276,056 +0.39(+0.55%)
Jul 18, 2019 70.67 70.85 70.32 70.75 7,237,615 +0.13(+0.18%)
Jul 17, 2019 71.75 71.82 70.60 70.62 12,231,775 -1.54(-2.14%)
Jul 16, 2019 71.70 72.36 71.70 72.17 8,835,260 +0.46(+0.64%)
Jul 15, 2019 72.00 72.00 71.61 71.71 4,847,536 -0.29(-0.41%)
Jul 12, 2019 71.00 72.02 71.00 72.00 13,230,781 +1.24(+1.75%)
Jul 11, 2019 70.27 70.77 70.16 70.76 8,049,784 +0.48(+0.68%)
Jul 10, 2019 70.65 70.96 70.22 70.28 11,023,028 -0.17(-0.23%)
Jul 09, 2019 70.17 70.53 70.06 70.45 11,036,804 -0.16(-0.22%)
Jul 08, 2019 70.76 70.97 70.42 70.61 6,575,658 -0.59(-0.83%)
Jul 05, 2019 71.15 71.19 70.22 71.19 6,955,667 -0.28(-0.40%)
Jul 03, 2019 71.31 71.51 71.06 71.48 8,809,089 +0.39(+0.56%)
Jul 02, 2019 71.25 71.35 70.92 71.08 10,056,642 -0.09(-0.13%)
Jul 01, 2019 71.69 72.05 70.87 71.18 11,234,849 +0.06(+0.09%)
Jun 28, 2019 70.47 71.16 70.47 71.11 12,141,634 +0.74(+1.06%)
Jun 27, 2019 70.36 70.61 70.07 70.37 8,245,662 +0.06(+0.09%)
Jun 26, 2019 70.32 70.51 70.13 70.30 7,906,974 +0.17(+0.25%)
Jun 25, 2019 70.66 70.69 70.07 70.13 10,089,780 -0.53(-0.75%)
Jun 24, 2019 70.83 71.08 70.63 70.66 9,132,488 -0.14(-0.19%)
Jun 21, 2019 71.18 71.47 70.77 70.80 12,549,356 -0.38(-0.53%)
Jun 20, 2019 70.83 71.27 70.38 71.18 15,858,570 +1.17(+1.67%)
Jun 19, 2019 70.18 70.20 69.68 70.01 12,215,685 -0.05(-0.08%)
Jun 18, 2019 69.08 70.15 69.08 70.06 13,675,024 +1.34(+1.94%)
Jun 17, 2019 69.00 69.11 68.67 68.73 8,429,161 -0.24(-0.34%)
Jun 14, 2019 69.16 69.24 68.67 68.97 6,524,078 -0.27(-0.40%)
Jun 13, 2019 69.01 69.29 68.83 69.24 7,639,984 +0.35(+0.50%)
Jun 12, 2019 68.69 68.93 68.53 68.89 6,136,749 +0.15(+0.21%)
Jun 11, 2019 69.75 69.92 68.47 68.75 13,052,051 -0.59(-0.86%)
Jun 10, 2019 69.91 70.10 69.32 69.34 10,402,958 +0.09(+0.13%)
Jun 07, 2019 68.96 69.53 68.91 69.25 10,097,149 +0.55(+0.80%)
Jun 06, 2019 68.65 68.88 68.07 68.70 12,451,497 +0.12(+0.17%)
Jun 05, 2019 68.28 68.67 68.04 68.58 14,067,943 +0.66(+0.97%)
Jun 04, 2019 66.98 67.95 66.86 67.92 17,959,654 +1.58(+2.38%)
Jun 03, 2019 65.78 66.71 65.76 66.34 19,151,750 +0.45(+0.68%)
May 31, 2019 66.09 66.34 65.84 65.89 15,000,295 -0.91(-1.37%)
May 30, 2019 66.84 67.13 66.57 66.81 11,044,838 +0.26(+0.38%)
May 29, 2019 66.56 66.85 66.04 66.55 13,761,931 -0.30(-0.45%)
May 28, 2019 67.56 67.81 66.84 66.85 10,791,340 -0.62(-0.92%)
May 24, 2019 67.90 68.01 67.29 67.47 10,910,896 +0.03(+0.04%)
May 23, 2019 67.74 67.84 67.03 67.45 15,263,850 -1.04(-1.52%)
May 22, 2019 68.82 68.90 68.49 68.49 9,966,519 -0.57(-0.82%)
May 21, 2019 68.84 69.14 68.65 69.06 10,486,257 +0.80(+1.18%)
May 20, 2019 68.00 68.51 67.93 68.25 12,726,125 -0.17(-0.25%)
May 17, 2019 68.44 69.18 68.34 68.43 17,829,382 -0.77(-1.11%)
May 16, 2019 68.87 69.42 68.74 69.19 8,146,219 +0.63(+0.92%)
May 15, 2019 67.86 68.85 67.70 68.56 13,438,478 +0.09(+0.13%)
May 14, 2019 68.01 68.99 67.92 68.47 12,375,697 +0.70(+1.04%)
May 13, 2019 68.13 68.40 67.31 67.77 21,881,094 -1.98(-2.85%)
May 10, 2019 69.02 69.93 68.22 69.75 19,047,706 +0.27(+0.39%)
May 09, 2019 68.85 69.60 68.44 69.48 16,318,300 -0.10(-0.14%)
May 08, 2019 69.45 70.07 69.35 69.58 18,003,412 +0.00(+0.00%)
May 07, 2019 70.14 70.28 69.04 69.58 20,071,636 -1.44(-2.02%)
May 06, 2019 70.20 71.14 70.14 71.01 13,043,591 -0.69(-0.96%)
May 03, 2019 71.09 71.76 71.09 71.70 14,109,898 +0.86(+1.21%)
May 02, 2019 70.70 71.00 70.25 70.84 17,889,926 -0.04(-0.05%)
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.