Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.29 74.49 72.90 74.14 4,117,800 +0.85(+1.16%)
Jun 27, 2019 73.45 73.72 72.92 73.29 2,319,565 +0.25(+0.34%)
Jun 26, 2019 74.28 74.40 72.76 73.04 4,393,263 -1.54(-2.06%)
Jun 25, 2019 75.47 75.50 74.45 74.58 2,593,900 -0.96(-1.27%)
Jun 24, 2019 76.02 76.55 75.38 75.54 2,122,977 -0.16(-0.21%)
Jun 21, 2019 77.71 77.75 75.20 75.70 5,223,900 -2.23(-2.86%)
Jun 20, 2019 79.11 79.26 77.15 77.93 3,339,462 -0.35(-0.45%)
Jun 19, 2019 76.34 78.50 76.34 78.28 3,377,952 +1.84(+2.41%)
Jun 18, 2019 75.94 77.13 75.55 76.44 4,995,899 +1.17(+1.55%)
Jun 17, 2019 75.08 75.43 74.54 75.27 2,928,999 +0.37(+0.49%)
Jun 14, 2019 74.67 78.00 74.28 74.90 4,813,500 +0.45(+0.60%)
Jun 13, 2019 75.17 75.28 74.01 74.45 4,279,700 -0.93(-1.23%)
Jun 12, 2019 75.83 75.90 74.65 75.38 3,296,313 -0.08(-0.11%)
Jun 11, 2019 77.13 77.46 74.63 75.46 3,822,494 -1.21(-1.58%)
Jun 10, 2019 77.06 77.38 76.38 76.67 3,096,006 -0.36(-0.47%)
Jun 07, 2019 76.55 77.14 76.31 77.03 2,256,500 +1.08(+1.42%)
Jun 06, 2019 76.14 76.44 74.61 75.95 2,671,042 -0.34(-0.45%)
Jun 05, 2019 75.94 76.55 75.67 76.29 1,970,187 +0.60(+0.79%)
Jun 04, 2019 74.63 75.74 74.52 75.69 3,144,677 +1.49(+2.01%)
Jun 03, 2019 73.62 74.64 73.37 74.20 2,941,025 +0.76(+1.03%)
May 31, 2019 74.81 75.25 73.28 73.44 5,147,700 -2.59(-3.41%)
May 30, 2019 76.04 76.57 75.02 76.03 4,111,385 -0.10(-0.13%)
May 29, 2019 75.82 76.65 75.29 76.13 3,540,757 +0.22(+0.29%)
May 28, 2019 77.55 77.98 75.89 75.91 5,391,317 -1.36(-1.76%)
May 24, 2019 76.50 77.45 75.63 77.27 3,579,500 +1.26(+1.66%)
May 23, 2019 76.26 77.00 75.25 76.01 3,886,957 -0.34(-0.45%)
May 22, 2019 76.49 77.13 76.14 76.35 3,287,280 -0.80(-1.04%)
May 21, 2019 78.16 78.29 76.78 77.15 6,338,991 -1.14(-1.46%)
May 20, 2019 79.87 80.93 75.72 78.29 20,102,678 +2.92(+3.87%)
May 17, 2019 75.39 76.32 75.02 75.37 3,618,900 -0.01(-0.01%)
May 16, 2019 74.48 77.13 74.25 75.38 4,946,409 +0.75(+1.00%)
May 15, 2019 73.37 74.78 73.05 74.63 3,798,245 +1.03(+1.40%)
May 14, 2019 73.42 73.87 73.04 73.60 2,911,801 +0.18(+0.25%)
May 13, 2019 74.38 74.74 73.25 73.42 3,476,790 -1.81(-2.41%)
May 10, 2019 74.00 75.32 73.54 75.23 3,360,500 +0.98(+1.32%)
May 09, 2019 72.30 74.40 72.25 74.25 3,319,348 +1.62(+2.23%)
May 08, 2019 73.96 73.96 72.48 72.63 2,849,202 -1.37(-1.85%)
May 07, 2019 73.80 74.45 73.54 74.00 2,594,813 -0.46(-0.62%)
May 06, 2019 73.88 74.51 73.34 74.46 1,875,055 -0.28(-0.37%)
May 03, 2019 73.71 74.78 73.40 74.74 2,588,700 +1.13(+1.54%)
May 02, 2019 73.78 73.95 72.66 73.61 2,269,317 +0.03(+0.04%)
May 01, 2019 73.14 74.11 73.04 73.58 2,941,080 +0.59(+0.81%)
Apr 30, 2019 73.47 73.74 72.55 72.99 3,064,794 -0.61(-0.83%)
Apr 29, 2019 72.94 73.82 72.50 73.60 2,628,440 +0.68(+0.93%)
Apr 26, 2019 74.73 74.73 72.60 72.92 3,561,900 +0.21(+0.29%)
Apr 25, 2019 72.70 73.58 72.51 72.71 3,365,547 -0.62(-0.85%)
Apr 24, 2019 73.39 73.87 72.72 73.33 2,373,596 -0.42(-0.57%)
Apr 23, 2019 73.56 74.00 73.05 73.75 2,180,386 +0.03(+0.04%)
Apr 22, 2019 73.76 73.86 73.01 73.72 1,912,363 -0.03(-0.04%)
Apr 18, 2019 73.22 73.78 72.57 73.75 2,746,800 +1.29(+1.78%)
Apr 17, 2019 72.72 74.31 71.30 72.46 7,393,663 -1.64(-2.21%)
Apr 16, 2019 74.00 74.27 73.52 74.10 2,832,998 +0.31(+0.42%)
Apr 15, 2019 73.71 73.86 73.19 73.79 2,194,465 +0.08(+0.11%)
Apr 12, 2019 73.19 73.88 72.87 73.71 2,858,700 +0.71(+0.97%)
Apr 11, 2019 72.15 73.01 71.84 73.00 2,535,739 +0.84(+1.16%)
Apr 10, 2019 71.55 72.33 71.19 72.16 2,629,875 +0.74(+1.04%)
Apr 09, 2019 70.96 71.66 70.27 71.42 2,866,847 +0.19(+0.27%)
Apr 08, 2019 70.14 71.24 69.77 71.23 4,035,506 +0.88(+1.25%)
Apr 05, 2019 70.48 70.75 70.05 70.35 3,483,100 +0.30(+0.43%)
Apr 04, 2019 69.08 70.13 69.00 70.05 3,037,016 +1.05(+1.52%)
Apr 03, 2019 69.82 70.02 68.70 69.00 3,077,520 -0.73(-1.05%)
Apr 02, 2019 69.81 70.16 69.22 69.73 3,913,255 -0.24(-0.34%)
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.