Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 71.15 71.48 70.85 71.17 3,004,559 +0.02(+0.03%)
Sep 27, 2019 72.77 73.20 71.03 71.15 2,400,891 -1.64(-2.26%)
Sep 26, 2019 72.63 73.47 72.09 72.80 2,112,758 +0.95(+1.32%)
Sep 25, 2019 72.92 73.14 71.19 71.85 2,997,395 -1.19(-1.63%)
Sep 24, 2019 73.32 74.11 72.82 73.04 2,536,402 +0.23(+0.32%)
Sep 23, 2019 72.34 73.16 71.96 72.81 2,032,324 +0.63(+0.87%)
Sep 20, 2019 72.83 73.37 72.15 72.18 3,852,639 -0.43(-0.59%)
Sep 19, 2019 72.59 73.05 71.99 72.61 1,833,741 -0.22(-0.31%)
Sep 18, 2019 73.31 73.54 71.91 72.83 2,234,131 -0.48(-0.65%)
Sep 17, 2019 70.86 73.50 70.58 73.31 2,884,917 +2.74(+3.88%)
Sep 16, 2019 71.12 71.58 70.57 70.58 1,866,828 -0.52(-0.73%)
Sep 13, 2019 71.47 71.70 70.31 71.09 2,470,149 -0.62(-0.86%)
Sep 12, 2019 70.83 72.99 70.70 71.71 3,360,249 +1.45(+2.06%)
Sep 11, 2019 69.83 70.64 69.17 70.26 4,900,655 -0.01(-0.01%)
Sep 10, 2019 72.26 72.42 69.70 70.27 6,541,337 -3.11(-4.24%)
Sep 09, 2019 76.52 76.60 72.92 73.38 3,857,357 -3.16(-4.13%)
Sep 06, 2019 76.94 77.44 76.36 76.54 2,263,399 -0.40(-0.52%)
Sep 05, 2019 79.42 80.04 76.91 76.94 2,151,870 -2.02(-2.56%)
Sep 04, 2019 78.74 79.03 78.23 78.96 1,351,506 +0.83(+1.06%)
Sep 03, 2019 78.20 78.49 77.68 78.13 1,270,404 -0.47(-0.60%)
Aug 30, 2019 78.93 79.15 78.15 78.60 1,954,963 +0.13(+0.16%)
Aug 29, 2019 77.88 78.72 77.54 78.47 946,712 +1.13(+1.46%)
Aug 28, 2019 76.87 77.36 75.91 77.34 2,031,595 +0.24(+0.32%)
Aug 27, 2019 77.25 78.06 77.07 77.10 2,034,094 +0.25(+0.33%)
Aug 26, 2019 76.50 77.23 76.31 76.85 1,595,283 +0.55(+0.72%)
Aug 23, 2019 77.68 78.06 75.98 76.30 1,980,447 -1.52(-1.96%)
Aug 22, 2019 77.84 78.31 77.28 77.82 1,468,941 +0.03(+0.04%)
Aug 21, 2019 77.62 78.53 77.28 77.79 1,762,064 +0.53(+0.68%)
Aug 20, 2019 77.58 78.33 77.13 77.26 1,980,433 -0.54(-0.69%)
Aug 19, 2019 78.09 78.70 77.73 77.80 1,644,567 +0.11(+0.14%)
Aug 16, 2019 76.51 77.83 76.34 77.69 1,743,896 +1.59(+2.09%)
Aug 15, 2019 75.12 76.68 74.92 76.10 1,781,599 +1.12(+1.50%)
Aug 14, 2019 76.41 76.93 74.67 74.98 2,808,183 -2.38(-3.08%)
Aug 13, 2019 75.03 77.53 74.83 77.36 2,432,046 +2.39(+3.19%)
Aug 12, 2019 75.46 75.48 74.40 74.97 1,179,570 -0.60(-0.80%)
Aug 09, 2019 74.27 75.99 74.23 75.58 1,684,758 +1.35(+1.81%)
Aug 08, 2019 73.46 74.78 73.46 74.23 2,154,542 +0.77(+1.05%)
Aug 07, 2019 71.64 73.53 71.16 73.46 1,855,115 +1.31(+1.81%)
Aug 06, 2019 72.16 73.10 71.71 72.15 2,443,781 +0.68(+0.96%)
Aug 05, 2019 71.47 72.16 71.18 71.47 2,527,607 -1.44(-1.98%)
Aug 02, 2019 72.44 73.29 71.80 72.91 2,919,066 -0.01(-0.01%)
Aug 01, 2019 69.68 74.43 69.27 72.92 3,609,187 +3.18(+4.56%)
Jul 31, 2019 70.82 70.96 69.27 69.74 2,989,007 -1.27(-1.79%)
Jul 30, 2019 70.43 71.16 70.24 71.01 1,628,782 +0.49(+0.69%)
Jul 29, 2019 70.34 70.64 69.89 70.52 1,836,461 +0.14(+0.19%)
Jul 26, 2019 69.76 70.60 69.64 70.39 1,944,882 +0.83(+1.19%)
Jul 25, 2019 70.36 70.66 69.44 69.56 1,488,760 -0.72(-1.03%)
Jul 24, 2019 70.00 70.54 69.79 70.28 1,221,590 +0.24(+0.35%)
Jul 23, 2019 69.79 70.25 69.48 70.03 1,100,751 +0.65(+0.94%)
Jul 22, 2019 68.98 69.66 68.77 69.38 1,199,082 +0.40(+0.58%)
Jul 19, 2019 69.42 69.58 68.82 68.98 2,119,016 -0.20(-0.28%)
Jul 18, 2019 66.28 69.22 65.95 69.18 3,476,036 +2.33(+3.49%)
Jul 17, 2019 67.55 67.83 66.84 66.84 1,686,405 -0.55(-0.81%)
Jul 16, 2019 67.78 67.87 67.15 67.39 2,394,305 -0.21(-0.32%)
Jul 15, 2019 68.06 68.40 67.45 67.61 1,927,519 -0.69(-1.01%)
Jul 12, 2019 69.42 69.57 67.77 68.30 1,641,609 -1.12(-1.62%)
Jul 11, 2019 68.72 69.61 68.39 69.42 1,846,919 +0.70(+1.02%)
Jul 10, 2019 69.27 69.77 68.58 68.72 2,297,787 -0.48(-0.69%)
Jul 09, 2019 68.54 69.21 68.34 69.20 1,722,626 +0.31(+0.45%)
Jul 08, 2019 69.44 69.79 68.74 68.88 2,038,493 -1.14(-1.63%)
Jul 05, 2019 70.00 70.25 69.22 70.03 1,535,120 -0.47(-0.66%)
Jul 03, 2019 70.15 70.58 69.93 70.49 1,353,403 +0.67(+0.96%)
Jul 02, 2019 68.70 69.85 68.55 69.82 3,284,515 +1.27(+1.85%)
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.