Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 83.14 83.43 81.89 81.98 5,396,189 -0.64(-0.77%)
Aug 29, 2019 81.50 83.00 81.45 82.62 5,272,445 +1.84(+2.28%)
Aug 28, 2019 79.25 80.89 79.08 80.78 4,267,640 +1.40(+1.77%)
Aug 27, 2019 79.96 80.49 79.35 79.38 3,970,824 -0.21(-0.27%)
Aug 26, 2019 78.81 79.62 78.13 79.59 4,480,850 +1.75(+2.25%)
Aug 23, 2019 79.37 80.09 77.44 77.84 8,783,024 -2.78(-3.44%)
Aug 22, 2019 80.32 81.01 79.83 80.62 5,757,679 +0.55(+0.69%)
Aug 21, 2019 79.29 80.16 78.99 80.07 6,669,695 +2.14(+2.74%)
Aug 20, 2019 78.11 78.61 76.88 77.93 6,100,257 -0.58(-0.74%)
Aug 19, 2019 79.35 79.68 78.22 78.51 7,262,577 +0.82(+1.06%)
Aug 16, 2019 77.50 77.96 76.69 77.69 5,837,540 +0.75(+0.97%)
Aug 15, 2019 78.31 78.67 76.87 76.94 6,937,651 -1.47(-1.88%)
Aug 14, 2019 78.61 79.05 77.91 78.41 7,508,749 -2.22(-2.75%)
Aug 13, 2019 78.55 81.43 78.24 80.63 7,172,295 +1.62(+2.05%)
Aug 12, 2019 78.78 79.30 78.56 79.01 3,638,368 -0.32(-0.40%)
Aug 09, 2019 80.45 80.73 78.69 79.33 5,642,435 -0.99(-1.23%)
Aug 08, 2019 79.17 80.67 78.97 80.32 6,416,324 +1.66(+2.12%)
Aug 07, 2019 77.90 79.18 77.50 78.65 6,484,561 -0.02(-0.02%)
Aug 06, 2019 77.27 78.95 76.92 78.67 8,953,231 +2.25(+2.95%)
Aug 05, 2019 77.09 77.46 75.65 76.42 8,775,625 -2.10(-2.67%)
Aug 02, 2019 79.86 80.55 78.18 78.52 9,053,980 -1.92(-2.38%)
Aug 01, 2019 82.50 83.97 80.03 80.43 8,134,515 -2.82(-3.38%)
Jul 31, 2019 84.28 84.45 82.79 83.25 6,012,152 -1.13(-1.34%)
Jul 30, 2019 84.01 85.07 83.57 84.38 3,681,983 -0.41(-0.48%)
Jul 29, 2019 84.82 85.03 84.36 84.79 4,533,848 +0.08(+0.09%)
Jul 26, 2019 84.61 85.00 83.97 84.71 3,830,999 +0.25(+0.30%)
Jul 25, 2019 84.01 84.67 83.79 84.46 4,698,273 +0.56(+0.67%)
Jul 24, 2019 83.85 84.39 83.52 83.90 6,575,395 +0.00(+0.00%)
Jul 23, 2019 83.84 84.29 83.44 83.90 5,848,932 +0.71(+0.85%)
Jul 22, 2019 83.76 84.18 83.06 83.19 7,037,750 -0.56(-0.67%)
Jul 19, 2019 84.89 85.04 83.69 83.75 6,857,190 -0.86(-1.02%)
Jul 18, 2019 84.80 84.92 83.95 84.61 4,763,077 -0.06(-0.07%)
Jul 17, 2019 85.56 85.81 84.61 84.67 4,610,665 -1.06(-1.24%)
Jul 16, 2019 86.61 86.81 85.71 85.74 6,006,927 -0.85(-0.98%)
Jul 15, 2019 86.18 86.97 86.18 86.59 3,876,565 +0.35(+0.40%)
Jul 12, 2019 85.33 86.42 85.17 86.24 4,382,521 +0.80(+0.94%)
Jul 11, 2019 84.88 85.45 84.58 85.44 4,072,871 +0.82(+0.97%)
Jul 10, 2019 85.62 86.07 84.57 84.61 6,185,332 -0.58(-0.68%)
Jul 09, 2019 85.25 85.93 84.98 85.19 6,427,425 -0.43(-0.50%)
Jul 08, 2019 83.28 85.66 83.19 85.62 7,287,340 +1.61(+1.91%)
Jul 05, 2019 83.03 84.10 82.66 84.01 6,655,989 +0.60(+0.72%)
Jul 03, 2019 82.57 83.50 82.37 83.41 4,146,804 +1.20(+1.46%)
Jul 02, 2019 82.60 82.71 81.50 82.21 7,428,089 -0.44(-0.53%)
Jul 01, 2019 82.19 83.49 82.16 82.65 6,814,943 +1.41(+1.74%)
Jun 28, 2019 81.28 82.01 80.00 81.24 12,859,351 +0.28(+0.35%)
Jun 27, 2019 80.25 81.06 80.25 80.96 11,779,725 +1.07(+1.34%)
Jun 26, 2019 80.46 80.99 79.78 79.88 6,032,129 -0.07(-0.08%)
Jun 25, 2019 81.87 81.95 79.50 79.95 7,584,977 -1.82(-2.22%)
Jun 24, 2019 83.22 84.04 81.64 81.77 8,311,922 -1.21(-1.46%)
Jun 21, 2019 82.41 82.98 81.87 82.98 9,600,026 +0.49(+0.60%)
Jun 20, 2019 82.16 82.90 81.69 82.49 6,369,263 +1.64(+2.02%)
Jun 19, 2019 81.02 81.19 80.45 80.85 6,425,398 -0.73(-0.89%)
Jun 18, 2019 80.03 81.91 79.83 81.58 6,672,033 +2.12(+2.67%)
Jun 17, 2019 80.65 80.76 79.36 79.46 5,272,213 -1.29(-1.59%)
Jun 14, 2019 80.81 81.15 80.36 80.74 4,501,052 -0.16(-0.20%)
Jun 13, 2019 80.46 81.20 80.36 80.91 3,496,380 +0.95(+1.19%)
Jun 12, 2019 80.78 81.30 79.85 79.96 4,160,329 -0.61(-0.76%)
Jun 11, 2019 80.95 81.61 80.44 80.57 4,070,922 +0.66(+0.82%)
Jun 10, 2019 81.04 81.48 79.79 79.91 4,567,352 -0.80(-1.00%)
Jun 07, 2019 80.40 80.98 80.13 80.71 4,021,040 +0.93(+1.16%)
Jun 06, 2019 80.05 80.38 79.43 79.79 5,118,375 -0.26(-0.33%)
Jun 05, 2019 79.63 80.22 79.28 80.05 8,445,980 +1.06(+1.35%)
Jun 04, 2019 76.74 79.01 76.23 78.98 7,778,213 +3.54(+4.69%)
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.