Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 60.96 62.28 60.85 61.95 7,357,248 +1.20(+1.98%)
Sep 27, 2019 60.98 61.65 59.93 60.75 10,700,900 -0.05(-0.08%)
Sep 26, 2019 60.04 61.15 59.83 60.80 16,723,326 +2.29(+3.91%)
Sep 25, 2019 57.42 58.89 56.23 58.51 10,185,146 +1.01(+1.76%)
Sep 24, 2019 56.85 58.75 54.41 57.50 19,629,887 +0.74(+1.30%)
Sep 23, 2019 57.07 57.45 56.39 56.76 8,960,170 -1.09(-1.88%)
Sep 20, 2019 59.00 59.14 56.92 57.85 9,323,800 -1.18(-2.00%)
Sep 19, 2019 59.96 60.18 58.41 59.03 7,159,159 -0.72(-1.21%)
Sep 18, 2019 59.99 60.42 58.76 59.75 8,693,255 +0.15(+0.25%)
Sep 17, 2019 60.20 60.70 59.15 59.60 9,440,631 +0.35(+0.59%)
Sep 16, 2019 57.34 59.63 57.24 59.25 12,391,798 +0.96(+1.65%)
Sep 13, 2019 57.18 58.85 55.91 58.29 11,657,400 +0.50(+0.87%)
Sep 12, 2019 59.50 59.86 57.75 57.79 15,284,420 -1.41(-2.38%)
Sep 11, 2019 60.85 60.85 58.91 59.20 11,526,525 -1.35(-2.23%)
Sep 10, 2019 60.72 62.10 59.45 60.55 9,387,447 -0.92(-1.50%)
Sep 09, 2019 62.55 62.73 59.07 61.47 11,680,580 -0.53(-0.85%)
Sep 06, 2019 63.50 63.85 61.89 62.00 4,744,100 -1.02(-1.62%)
Sep 05, 2019 61.88 63.47 61.67 63.02 8,161,318 +1.85(+3.02%)
Sep 04, 2019 61.75 62.69 60.77 61.17 6,654,329 +0.04(+0.07%)
Sep 03, 2019 62.43 63.98 60.96 61.13 12,067,347 -0.71(-1.15%)
Aug 30, 2019 63.15 63.46 61.15 61.84 5,832,600 -1.00(-1.59%)
Aug 29, 2019 63.02 63.41 62.30 62.84 4,422,122 +0.69(+1.11%)
Aug 28, 2019 61.28 62.22 60.60 62.15 4,560,114 +0.40(+0.65%)
Aug 27, 2019 63.16 63.43 61.12 61.75 5,213,865 -1.05(-1.67%)
Aug 26, 2019 62.92 63.52 62.36 62.80 5,258,737 +1.02(+1.65%)
Aug 23, 2019 64.30 65.05 61.40 61.78 9,178,600 -2.90(-4.48%)
Aug 22, 2019 65.92 65.97 63.37 64.68 4,698,252 -0.73(-1.12%)
Aug 21, 2019 65.32 66.14 64.81 65.41 5,537,031 +1.04(+1.62%)
Aug 20, 2019 64.24 65.11 63.83 64.37 7,008,773 +0.29(+0.45%)
Aug 19, 2019 64.00 64.43 63.20 64.08 6,971,027 +1.21(+1.92%)
Aug 16, 2019 62.61 63.21 62.13 62.87 5,421,300 +0.87(+1.40%)
Aug 15, 2019 62.15 62.68 61.24 62.00 7,079,089 +0.45(+0.73%)
Aug 14, 2019 61.85 62.35 60.47 61.55 8,573,297 -1.45(-2.30%)
Aug 13, 2019 62.00 63.50 61.52 63.00 11,964,021 +0.71(+1.14%)
Aug 12, 2019 64.02 64.24 61.55 62.29 8,371,174 -2.72(-4.18%)
Aug 09, 2019 65.97 66.12 64.32 65.01 7,216,900 -1.26(-1.90%)
Aug 08, 2019 66.07 66.57 64.93 66.27 9,461,408 +1.27(+1.95%)
Aug 07, 2019 63.18 65.26 62.85 65.00 9,244,844 +0.40(+0.62%)
Aug 06, 2019 66.85 67.40 63.15 64.60 14,961,740 -0.25(-0.39%)
Aug 05, 2019 66.20 66.50 63.69 64.85 21,614,585 -4.75(-6.82%)
Aug 02, 2019 70.80 70.81 67.25 69.60 43,721,900 -11.38(-14.05%)
Aug 01, 2019 81.10 83.20 80.00 80.98 16,060,874 +0.57(+0.71%)
Jul 31, 2019 81.17 81.95 79.01 80.41 7,386,487 -0.08(-0.10%)
Jul 30, 2019 80.23 81.19 79.38 80.49 5,365,637 +0.29(+0.36%)
Jul 29, 2019 81.88 82.00 79.06 80.20 7,207,021 -1.61(-1.97%)
Jul 26, 2019 80.63 82.32 80.63 81.81 5,668,200 +1.79(+2.24%)
Jul 25, 2019 80.15 81.09 79.13 80.02 5,984,514 -0.41(-0.51%)
Jul 24, 2019 78.67 80.50 78.43 80.43 4,747,495 +1.59(+2.02%)
Jul 23, 2019 79.00 79.37 77.86 78.84 3,621,376 +0.27(+0.34%)
Jul 22, 2019 79.13 79.63 78.38 78.57 4,002,819 +0.06(+0.08%)
Jul 19, 2019 81.61 81.70 78.42 78.51 6,877,500 -2.55(-3.15%)
Jul 18, 2019 80.87 82.14 80.22 81.06 6,851,636 +0.19(+0.23%)
Jul 17, 2019 80.21 82.17 80.19 80.87 6,259,563 +0.28(+0.35%)
Jul 16, 2019 81.43 81.80 80.31 80.59 5,766,017 -1.58(-1.92%)
Jul 15, 2019 82.48 82.51 81.20 82.17 6,425,870 -0.11(-0.13%)
Jul 12, 2019 80.05 82.66 79.73 82.28 13,586,300 +2.84(+3.58%)
Jul 11, 2019 78.45 79.96 78.43 79.44 7,909,002 +1.07(+1.37%)
Jul 10, 2019 77.91 78.70 77.40 78.37 10,330,868 +0.41(+0.53%)
Jul 09, 2019 74.03 78.39 73.96 77.96 21,394,693 +4.53(+6.17%)
Jul 08, 2019 73.80 74.00 73.06 73.43 4,287,043 -0.88(-1.18%)
Jul 05, 2019 73.75 74.36 73.20 74.31 3,523,500 +0.05(+0.07%)
Jul 03, 2019 74.00 74.32 73.35 74.26 2,904,500 +0.29(+0.39%)
Jul 02, 2019 72.98 73.97 72.65 73.97 5,900,338 +0.77(+1.05%)
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.