Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.35 61.37 60.67 61.06 25,891,860 -0.24(-0.39%)
Sep 27, 2019 62.14 62.25 60.76 61.30 34,448,000 -0.82(-1.32%)
Sep 26, 2019 62.11 62.23 61.59 62.11 23,429,400 -0.14(-0.23%)
Sep 25, 2019 60.80 62.40 60.46 62.26 27,096,620 +1.34(+2.20%)
Sep 24, 2019 62.00 62.36 60.53 60.92 36,709,960 -0.82(-1.33%)
Sep 23, 2019 61.33 61.98 61.19 61.73 23,898,400 +0.24(+0.39%)
Sep 20, 2019 61.68 62.14 61.18 61.49 38,754,000 -0.45(-0.72%)
Sep 19, 2019 61.62 62.22 61.62 61.94 16,939,580 +0.30(+0.49%)
Sep 18, 2019 61.51 61.81 60.82 61.63 17,844,080 +0.14(+0.23%)
Sep 17, 2019 61.58 61.75 61.17 61.49 20,941,900 -0.09(-0.14%)
Sep 16, 2019 61.52 61.95 61.26 61.58 28,214,120 -0.42(-0.68%)
Sep 13, 2019 61.61 62.05 61.35 62.00 23,674,000 +0.25(+0.41%)
Sep 12, 2019 61.17 62.12 61.13 61.75 31,642,860 +0.75(+1.23%)
Sep 11, 2019 60.19 61.12 60.11 61.00 23,500,300 +0.72(+1.19%)
Sep 10, 2019 59.80 60.50 59.80 60.28 27,917,900 +0.02(+0.04%)
Sep 09, 2019 60.35 61.03 59.66 60.26 31,855,080 -0.05(-0.09%)
Sep 06, 2019 60.46 60.65 60.16 60.32 18,970,000 -0.29(-0.48%)
Sep 05, 2019 59.68 60.70 59.63 60.61 26,401,640 +1.50(+2.53%)
Sep 04, 2019 58.97 59.24 58.58 59.11 21,312,540 +0.64(+1.09%)
Sep 03, 2019 59.09 59.45 58.19 58.48 25,914,920 -1.05(-1.76%)
Aug 30, 2019 60.02 60.02 59.29 59.53 18,066,000 -0.19(-0.31%)
Aug 29, 2019 59.32 59.96 59.26 59.71 19,638,960 +1.02(+1.75%)
Aug 28, 2019 58.24 58.92 58.01 58.69 16,810,760 +0.15(+0.25%)
Aug 27, 2019 59.15 59.25 58.23 58.54 23,466,180 -0.02(-0.03%)
Aug 26, 2019 57.97 58.59 57.74 58.56 21,177,020 +0.88(+1.53%)
Aug 23, 2019 59.26 59.78 57.50 57.68 36,262,000 -1.90(-3.18%)
Aug 22, 2019 59.69 59.94 58.95 59.58 17,352,300 -0.00(-0.01%)
Aug 21, 2019 59.79 60.03 59.40 59.58 14,153,340 +0.40(+0.68%)
Aug 20, 2019 59.77 59.90 59.15 59.18 20,211,200 -0.85(-1.41%)
Aug 19, 2019 59.59 60.47 59.52 60.02 24,452,680 +1.06(+1.80%)
Aug 16, 2019 59.04 59.19 58.65 58.96 25,302,000 +0.49(+0.85%)
Aug 15, 2019 58.42 58.82 58.15 58.47 28,612,640 +0.25(+0.44%)
Aug 14, 2019 58.80 59.14 58.05 58.21 35,417,140 -1.62(-2.71%)
Aug 13, 2019 58.72 60.27 58.65 59.84 28,602,780 +1.11(+1.89%)
Aug 12, 2019 59.00 59.28 58.44 58.73 22,061,780 -0.72(-1.21%)
Aug 09, 2019 60.00 60.22 59.24 59.45 20,418,000 -0.86(-1.43%)
Aug 08, 2019 59.32 60.31 58.70 60.31 30,090,480 +1.51(+2.58%)
Aug 07, 2019 57.89 58.99 57.54 58.80 30,678,240 +0.24(+0.41%)
Aug 06, 2019 58.28 59.07 58.08 58.55 35,983,160 +0.82(+1.41%)
Aug 05, 2019 58.65 58.84 57.14 57.74 47,802,020 -2.08(-3.47%)
Aug 02, 2019 60.15 60.48 59.50 59.82 34,908,000 -0.77(-1.28%)
Aug 01, 2019 60.88 61.81 60.35 60.59 35,420,420 -0.32(-0.53%)
Jul 31, 2019 61.24 61.75 60.41 60.91 39,952,760 -0.49(-0.80%)
Jul 30, 2019 61.35 61.85 61.27 61.40 28,591,480 -0.69(-1.11%)
Jul 29, 2019 62.12 62.45 61.51 62.09 41,378,760 -0.17(-0.27%)
Jul 26, 2019 61.40 63.42 61.40 62.26 121,214,000 +5.46(+9.62%)
Jul 25, 2019 56.95 57.18 56.19 56.80 54,516,520 -0.19(-0.33%)
Jul 24, 2019 56.63 57.27 56.43 56.99 27,195,620 -0.42(-0.72%)
Jul 23, 2019 57.17 57.44 56.64 57.40 20,640,600 +0.44(+0.78%)
Jul 22, 2019 56.77 57.00 56.26 56.96 28,933,340 +0.38(+0.68%)
Jul 19, 2019 57.47 57.58 56.56 56.58 23,182,000 -0.78(-1.37%)
Jul 18, 2019 57.10 57.41 56.64 57.36 25,461,120 +0.02(+0.04%)
Jul 17, 2019 57.55 57.92 57.33 57.34 19,508,140 -0.34(-0.58%)
Jul 16, 2019 57.34 57.93 57.34 57.67 25,348,820 +0.15(+0.26%)
Jul 15, 2019 57.27 57.53 57.00 57.53 21,167,080 +0.26(+0.45%)
Jul 12, 2019 57.15 57.38 56.93 57.27 21,878,000 +0.06(+0.11%)
Jul 11, 2019 57.31 57.66 56.98 57.20 26,006,920 +0.16(+0.28%)
Jul 10, 2019 56.62 57.12 56.53 57.05 30,707,400 +0.83(+1.48%)
Jul 09, 2019 55.52 56.39 55.36 56.21 29,461,380 +0.38(+0.67%)
Jul 08, 2019 56.29 56.36 55.59 55.84 29,868,500 -0.79(-1.40%)
Jul 05, 2019 55.97 56.73 55.88 56.63 29,792,000 +0.48(+0.86%)
Jul 03, 2019 55.92 56.40 55.74 56.15 20,154,000 +0.52(+0.93%)
Jul 02, 2019 55.24 55.64 54.98 55.63 20,634,140 +0.88(+1.61%)
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.