Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.27 74.75 73.30 73.61 3,510,292 -0.76(-1.03%)
Jul 30, 2019 75.13 75.35 74.00 74.37 2,017,260 -0.86(-1.14%)
Jul 29, 2019 74.84 75.30 74.47 75.23 2,071,218 +0.66(+0.89%)
Jul 26, 2019 74.39 75.00 74.31 74.57 2,596,320 -0.11(-0.15%)
Jul 25, 2019 74.84 75.34 74.17 74.68 2,686,871 -0.44(-0.59%)
Jul 24, 2019 75.32 75.33 74.30 75.12 2,395,743 +0.08(+0.11%)
Jul 23, 2019 75.49 75.61 74.70 75.04 2,066,476 -0.51(-0.68%)
Jul 22, 2019 75.85 75.92 74.94 75.55 1,659,015 -0.13(-0.18%)
Jul 19, 2019 76.77 76.97 75.65 75.68 2,020,155 -1.24(-1.61%)
Jul 18, 2019 76.20 76.97 75.67 76.92 1,596,483 +0.62(+0.81%)
Jul 17, 2019 76.11 76.97 75.95 76.30 2,133,804 +0.43(+0.56%)
Jul 16, 2019 76.09 76.43 75.41 75.87 1,864,678 -0.57(-0.75%)
Jul 15, 2019 75.98 76.57 75.56 76.44 2,268,764 +0.79(+1.04%)
Jul 12, 2019 76.20 76.40 75.28 75.66 1,631,989 -0.57(-0.75%)
Jul 11, 2019 75.89 76.64 75.61 76.23 2,163,546 +0.10(+0.13%)
Jul 10, 2019 75.89 76.57 75.63 76.13 1,600,868 +0.38(+0.50%)
Jul 09, 2019 75.39 75.83 75.19 75.75 1,828,552 +0.36(+0.48%)
Jul 08, 2019 75.52 75.68 75.04 75.39 1,471,377 +0.08(+0.10%)
Jul 05, 2019 75.08 75.53 74.09 75.31 2,097,693 -0.25(-0.33%)
Jul 03, 2019 75.16 76.03 75.10 75.56 2,198,850 +0.80(+1.07%)
Jul 02, 2019 74.06 75.14 74.00 74.77 2,485,076 +0.89(+1.20%)
Jul 01, 2019 73.76 73.96 73.00 73.88 2,458,339 +0.10(+0.14%)
Jun 28, 2019 73.56 74.55 73.53 73.78 4,551,583 +0.09(+0.13%)
Jun 27, 2019 74.20 74.49 73.47 73.69 3,704,830 -0.50(-0.68%)
Jun 26, 2019 75.51 75.71 74.11 74.19 3,453,588 -1.57(-2.07%)
Jun 25, 2019 76.24 76.44 75.55 75.76 2,918,102 -0.44(-0.58%)
Jun 24, 2019 76.75 77.12 76.07 76.20 3,232,278 -0.54(-0.71%)
Jun 21, 2019 76.50 76.84 75.68 76.75 4,635,204 +0.57(+0.75%)
Jun 20, 2019 76.50 76.87 75.67 76.18 2,632,473 +0.01(+0.01%)
Jun 19, 2019 75.04 76.44 75.04 76.17 2,855,735 +0.91(+1.20%)
Jun 18, 2019 76.01 76.11 74.75 75.26 2,660,262 -0.25(-0.33%)
Jun 17, 2019 76.04 76.23 74.94 75.51 2,189,136 -0.42(-0.55%)
Jun 14, 2019 75.30 76.18 75.17 75.93 2,127,873 +0.83(+1.11%)
Jun 13, 2019 75.06 75.33 74.53 75.10 2,141,034 +0.17(+0.22%)
Jun 12, 2019 74.52 75.23 74.49 74.94 2,279,439 +0.90(+1.21%)
Jun 11, 2019 74.58 74.70 73.67 74.04 2,371,974 -0.59(-0.79%)
Jun 10, 2019 74.86 74.88 74.29 74.63 2,334,080 -0.44(-0.58%)
Jun 07, 2019 75.90 76.34 75.04 75.06 2,713,700 -0.39(-0.51%)
Jun 06, 2019 75.03 75.66 74.86 75.45 2,075,142 +0.53(+0.71%)
Jun 05, 2019 73.28 75.27 73.13 74.92 2,571,299 +1.94(+2.67%)
Jun 04, 2019 73.05 73.15 71.47 72.97 2,272,012 -0.27(-0.37%)
Jun 03, 2019 72.39 73.28 72.04 73.24 2,643,556 +1.05(+1.45%)
May 31, 2019 71.73 72.41 71.57 72.19 2,683,878 +0.69(+0.96%)
May 30, 2019 71.85 72.18 71.34 71.51 2,792,801 -0.33(-0.46%)
May 29, 2019 72.98 73.11 71.55 71.83 2,503,881 -0.82(-1.13%)
May 28, 2019 74.10 74.20 72.61 72.66 3,161,519 -1.36(-1.83%)
May 24, 2019 73.90 74.62 73.70 74.01 1,751,040 +0.09(+0.12%)
May 23, 2019 73.42 73.99 73.19 73.92 2,430,033 +0.75(+1.02%)
May 22, 2019 72.74 73.24 72.49 73.18 2,286,346 +0.57(+0.79%)
May 21, 2019 72.36 73.05 72.36 72.61 2,109,539 +0.01(+0.01%)
May 20, 2019 72.25 72.74 71.99 72.60 2,555,119 +0.63(+0.87%)
May 17, 2019 71.20 72.40 71.20 71.97 2,638,906 +0.38(+0.53%)
May 16, 2019 71.25 71.98 71.05 71.59 2,226,626 +0.29(+0.41%)
May 15, 2019 71.90 72.08 71.24 71.30 2,588,486 -0.43(-0.60%)
May 14, 2019 72.35 72.49 71.57 71.73 2,866,618 -0.65(-0.90%)
May 13, 2019 70.97 72.55 70.67 72.38 4,254,627 +1.41(+1.98%)
May 10, 2019 69.57 71.10 69.30 70.97 3,083,018 +1.50(+2.16%)
May 09, 2019 69.70 69.98 69.21 69.47 2,925,042 -0.16(-0.23%)
May 08, 2019 70.20 70.26 69.46 69.63 3,655,967 -0.75(-1.06%)
May 07, 2019 70.66 70.69 70.20 70.38 2,174,979 -0.17(-0.24%)
May 06, 2019 71.13 71.24 70.35 70.54 2,397,544 -0.50(-0.70%)
May 03, 2019 70.57 71.11 70.38 71.04 1,591,161 +0.61(+0.86%)
May 02, 2019 70.54 70.87 69.89 70.44 2,151,963 -0.21(-0.29%)
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.