Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.57 62.34 61.19 61.73 46,400 +0.83(+1.36%)
Aug 29, 2019 61.94 63.10 60.86 60.90 100,179 -0.14(-0.23%)
Aug 28, 2019 60.27 61.21 60.08 61.04 101,092 +0.39(+0.64%)
Aug 27, 2019 62.47 63.01 59.87 60.65 87,337 -1.41(-2.27%)
Aug 26, 2019 62.31 62.31 60.86 62.06 50,734 +0.62(+1.01%)
Aug 23, 2019 63.34 63.34 60.78 61.44 83,500 -2.24(-3.52%)
Aug 22, 2019 64.71 65.15 63.65 63.68 137,270 -0.71(-1.10%)
Aug 21, 2019 64.32 66.47 63.79 64.39 118,456 +0.89(+1.40%)
Aug 20, 2019 64.26 65.36 63.29 63.50 161,162 -0.67(-1.04%)
Aug 19, 2019 63.35 64.50 63.02 64.17 115,535 +1.49(+2.38%)
Aug 16, 2019 61.74 63.62 61.35 62.68 95,300 +1.62(+2.65%)
Aug 15, 2019 64.57 65.25 61.05 61.06 158,821 -3.51(-5.44%)
Aug 14, 2019 65.82 66.38 63.01 64.57 127,392 -2.76(-4.10%)
Aug 13, 2019 65.50 68.25 64.70 67.33 145,906 +1.72(+2.62%)
Aug 12, 2019 67.25 69.33 64.28 65.61 216,313 -2.42(-3.56%)
Aug 09, 2019 67.35 68.48 64.43 68.03 293,500 +0.43(+0.64%)
Aug 08, 2019 75.64 75.64 67.00 67.60 583,822 -8.36(-11.01%)
Aug 07, 2019 75.25 76.29 73.54 75.96 148,996 +0.22(+0.29%)
Aug 06, 2019 75.21 76.44 74.19 75.74 125,387 +0.99(+1.32%)
Aug 05, 2019 74.21 74.95 71.88 74.75 116,538 -1.11(-1.46%)
Aug 02, 2019 77.65 77.80 75.12 75.86 101,300 -2.25(-2.88%)
Aug 01, 2019 78.74 80.82 77.19 78.11 94,325 -1.36(-1.71%)
Jul 31, 2019 81.24 82.38 79.35 79.47 92,953 -1.75(-2.15%)
Jul 30, 2019 80.49 81.43 79.41 81.22 78,537 +0.10(+0.12%)
Jul 29, 2019 82.09 82.29 80.85 81.12 68,604 -0.93(-1.13%)
Jul 26, 2019 82.20 83.45 81.60 82.05 109,500 -0.30(-0.36%)
Jul 25, 2019 85.00 85.00 82.16 82.35 81,021 -2.99(-3.50%)
Jul 24, 2019 83.31 85.60 82.70 85.34 92,912 +1.87(+2.24%)
Jul 23, 2019 83.04 84.46 82.77 83.47 94,325 +0.95(+1.15%)
Jul 22, 2019 81.55 83.00 81.48 82.52 85,284 +1.05(+1.29%)
Jul 19, 2019 80.47 82.68 80.47 81.47 112,000 +0.92(+1.14%)
Jul 18, 2019 81.96 82.23 80.45 80.55 71,946 -1.66(-2.02%)
Jul 17, 2019 81.39 82.52 81.00 82.21 82,028 +0.66(+0.81%)
Jul 16, 2019 82.71 83.47 81.55 81.55 66,153 -0.93(-1.13%)
Jul 15, 2019 82.15 82.62 80.69 82.48 62,920 +0.41(+0.50%)
Jul 12, 2019 82.15 83.24 81.83 82.07 63,100 -0.09(-0.11%)
Jul 11, 2019 82.33 82.45 81.56 82.16 68,906 +0.21(+0.26%)
Jul 10, 2019 82.12 82.49 81.35 81.95 69,670 +0.60(+0.74%)
Jul 09, 2019 81.05 81.37 80.31 81.35 46,625 -0.14(-0.17%)
Jul 08, 2019 81.97 83.00 81.49 81.49 68,608 -0.87(-1.06%)
Jul 05, 2019 82.42 83.40 81.68 82.36 65,400 -0.66(-0.79%)
Jul 03, 2019 82.17 83.64 81.20 83.02 45,800 +1.90(+2.34%)
Jul 02, 2019 82.71 83.50 80.06 81.12 92,611 -1.14(-1.39%)
Jul 01, 2019 82.64 82.92 80.90 82.26 115,742 +0.86(+1.06%)
Jun 28, 2019 80.17 82.46 79.90 81.40 299,000 +1.21(+1.51%)
Jun 27, 2019 79.75 80.19 78.98 80.19 70,093 +0.54(+0.68%)
Jun 26, 2019 80.05 80.40 79.42 79.65 97,013 -0.09(-0.11%)
Jun 25, 2019 79.60 80.61 79.23 79.74 111,519 +0.24(+0.30%)
Jun 24, 2019 78.99 80.80 78.64 79.50 67,656 +0.41(+0.52%)
Jun 21, 2019 78.96 79.22 78.04 79.09 88,600 +0.15(+0.19%)
Jun 20, 2019 79.05 79.31 78.24 78.94 70,798 +1.06(+1.36%)
Jun 19, 2019 78.21 78.27 77.50 77.88 77,508 -0.05(-0.06%)
Jun 18, 2019 76.63 77.94 76.54 77.93 97,447 +1.77(+2.32%)
Jun 17, 2019 77.25 77.89 75.81 76.16 72,625 -0.77(-1.00%)
Jun 14, 2019 77.14 77.14 75.33 76.93 54,300 -0.07(-0.09%)
Jun 13, 2019 76.71 77.49 76.31 77.00 108,658 +0.52(+0.68%)
Jun 12, 2019 77.05 77.35 76.12 76.48 117,897 -0.47(-0.61%)
Jun 11, 2019 82.38 82.38 76.40 76.95 133,228 -4.90(-5.99%)
Jun 10, 2019 82.52 83.49 81.33 81.85 78,925 -0.14(-0.17%)
Jun 07, 2019 82.86 83.15 81.08 81.99 155,600 -0.11(-0.13%)
Jun 06, 2019 82.26 83.40 81.99 82.10 140,456 -0.98(-1.18%)
Jun 05, 2019 80.22 83.23 79.68 83.08 140,884 +2.86(+3.57%)
Jun 04, 2019 78.78 80.29 78.10 80.22 126,933 +2.17(+2.78%)
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.