Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 78.25 79.47 77.84 79.00 716,500 +1.10(+1.41%)
Jun 27, 2019 77.57 78.27 77.12 77.90 423,414 +0.76(+0.99%)
Jun 26, 2019 76.40 77.39 76.02 77.14 612,165 +1.29(+1.70%)
Jun 25, 2019 76.77 77.25 75.62 75.85 672,622 -1.09(-1.42%)
Jun 24, 2019 80.37 80.66 76.60 76.94 968,519 -3.24(-4.04%)
Jun 21, 2019 82.10 82.10 80.05 80.18 659,300 -2.13(-2.59%)
Jun 20, 2019 83.19 84.35 81.72 82.31 517,897 +0.38(+0.46%)
Jun 19, 2019 81.50 82.60 81.08 81.93 432,659 +0.58(+0.71%)
Jun 18, 2019 79.89 81.51 79.84 81.35 353,393 +2.13(+2.69%)
Jun 17, 2019 79.02 80.08 78.33 79.22 274,431 -0.10(-0.13%)
Jun 14, 2019 80.14 80.48 79.06 79.32 439,000 -1.21(-1.50%)
Jun 13, 2019 79.79 80.75 79.32 80.53 401,199 +1.17(+1.47%)
Jun 12, 2019 81.03 81.63 79.24 79.36 435,426 -2.09(-2.57%)
Jun 11, 2019 82.88 83.55 80.89 81.45 307,411 -0.70(-0.85%)
Jun 10, 2019 82.24 83.40 81.48 82.15 509,425 +0.87(+1.07%)
Jun 07, 2019 80.88 82.08 80.82 81.28 611,600 +0.78(+0.97%)
Jun 06, 2019 80.59 80.98 78.89 80.50 409,567 -0.01(-0.01%)
Jun 05, 2019 80.52 80.75 78.89 80.51 697,318 +0.37(+0.46%)
Jun 04, 2019 78.98 80.18 78.08 80.14 535,915 +2.41(+3.10%)
Jun 03, 2019 77.61 78.58 77.31 77.73 488,776 +0.35(+0.45%)
May 31, 2019 77.81 78.67 76.62 77.38 482,200 -1.40(-1.78%)
May 30, 2019 80.79 81.00 78.52 78.78 453,430 -1.64(-2.04%)
May 29, 2019 80.34 80.75 79.45 80.42 479,926 -0.95(-1.17%)
May 28, 2019 82.60 83.02 80.80 81.37 286,995 -0.85(-1.03%)
May 24, 2019 81.44 82.37 80.40 82.22 575,500 +1.31(+1.62%)
May 23, 2019 84.01 84.43 80.62 80.91 1,066,844 -4.10(-4.82%)
May 22, 2019 85.87 86.44 84.45 85.01 421,344 -1.18(-1.37%)
May 21, 2019 85.24 86.26 84.95 86.19 481,996 +1.51(+1.78%)
May 20, 2019 83.60 84.82 83.60 84.68 379,975 +0.40(+0.47%)
May 17, 2019 84.12 85.02 83.65 84.28 482,400 -0.63(-0.74%)
May 16, 2019 83.63 85.59 83.63 84.91 585,483 +1.88(+2.26%)
May 15, 2019 82.00 83.23 82.00 83.03 411,329 +0.51(+0.62%)
May 14, 2019 80.35 82.83 80.24 82.52 528,023 +2.88(+3.62%)
May 13, 2019 81.40 81.89 79.08 79.64 579,041 -3.46(-4.16%)
May 10, 2019 82.69 83.35 81.22 83.10 363,200 +0.14(+0.17%)
May 09, 2019 82.20 83.31 81.81 82.96 383,695 -0.30(-0.36%)
May 08, 2019 81.36 83.78 81.35 83.26 478,494 +2.02(+2.49%)
May 07, 2019 84.30 84.69 80.44 81.24 681,684 -3.92(-4.60%)
May 06, 2019 83.00 85.80 83.00 85.16 774,225 +0.26(+0.31%)
May 03, 2019 83.71 86.07 83.71 84.90 677,400 +3.06(+3.74%)
May 02, 2019 83.00 84.67 80.78 81.84 1,028,850 +3.68(+4.71%)
May 01, 2019 81.99 82.21 78.00 78.16 727,449 -3.56(-4.36%)
Apr 30, 2019 81.59 81.96 80.63 81.72 358,877 +0.18(+0.22%)
Apr 29, 2019 81.02 81.57 79.91 81.54 417,098 +0.51(+0.63%)
Apr 26, 2019 80.65 82.24 80.05 81.03 439,100 +0.55(+0.68%)
Apr 25, 2019 81.24 81.31 79.05 80.48 549,115 -1.19(-1.46%)
Apr 24, 2019 81.47 82.50 80.55 81.67 386,113 +0.78(+0.96%)
Apr 23, 2019 79.80 81.47 79.56 80.89 399,292 +1.03(+1.29%)
Apr 22, 2019 79.44 80.34 79.44 79.86 317,732 +0.38(+0.48%)
Apr 18, 2019 79.28 79.79 79.10 79.48 580,200 +0.39(+0.49%)
Apr 17, 2019 79.97 80.33 78.88 79.09 507,306 -0.19(-0.24%)
Apr 16, 2019 77.89 79.70 77.51 79.28 401,895 +1.62(+2.09%)
Apr 15, 2019 77.72 78.33 77.31 77.66 424,416 -0.19(-0.24%)
Apr 12, 2019 78.71 79.01 77.24 77.85 402,500 -0.41(-0.52%)
Apr 11, 2019 77.40 78.78 77.40 78.26 293,734 +0.87(+1.12%)
Apr 10, 2019 76.06 77.74 75.59 77.39 280,474 +1.59(+2.10%)
Apr 09, 2019 76.73 77.19 75.24 75.80 435,509 -1.37(-1.78%)
Apr 08, 2019 77.20 77.54 76.90 77.17 311,329 -0.15(-0.19%)
Apr 05, 2019 75.88 77.58 75.72 77.32 643,400 +1.57(+2.07%)
Apr 04, 2019 74.82 75.99 74.82 75.75 381,086 +0.86(+1.15%)
Apr 03, 2019 76.09 76.69 74.55 74.89 442,416 -0.73(-0.97%)
Apr 02, 2019 76.85 77.31 75.42 75.62 234,718 -1.26(-1.64%)
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.