Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 80.15 80.23 79.46 79.98 11,749,133 -0.05(-0.06%)
Oct 30, 2019 79.78 80.12 79.24 80.02 13,369,522 +0.49(+0.61%)
Oct 29, 2019 80.20 80.34 79.51 79.54 8,118,016 -0.73(-0.91%)
Oct 28, 2019 79.96 80.30 79.92 80.26 7,563,811 +1.00(+1.27%)
Oct 25, 2019 78.31 79.35 78.26 79.26 8,529,283 +0.95(+1.21%)
Oct 24, 2019 78.01 78.38 77.72 78.31 7,643,779 +1.13(+1.46%)
Oct 23, 2019 76.88 77.19 76.72 77.18 9,367,465 +0.07(+0.09%)
Oct 22, 2019 78.32 78.60 77.06 77.12 9,659,771 -1.05(-1.35%)
Oct 21, 2019 77.80 78.21 77.52 78.17 6,638,574 +0.83(+1.08%)
Oct 18, 2019 77.97 78.09 76.83 77.34 9,129,378 -0.75(-0.95%)
Oct 17, 2019 78.50 78.72 77.67 78.08 7,183,359 -0.15(-0.20%)
Oct 16, 2019 78.35 78.39 77.94 78.24 10,593,243 -0.54(-0.69%)
Oct 15, 2019 78.24 78.97 78.16 78.78 8,494,029 +0.86(+1.10%)
Oct 14, 2019 77.89 78.25 77.88 77.92 5,928,051 -0.05(-0.06%)
Oct 11, 2019 77.85 78.66 77.73 77.97 16,735,397 +1.06(+1.38%)
Oct 10, 2019 76.31 77.21 76.25 76.91 9,917,183 +0.53(+0.69%)
Oct 09, 2019 76.05 76.66 75.93 76.38 10,753,715 +1.12(+1.49%)
Oct 08, 2019 76.17 76.40 75.25 75.26 15,150,109 -1.41(-1.83%)
Oct 07, 2019 76.74 77.31 76.61 76.67 11,111,752 -0.33(-0.42%)
Oct 04, 2019 76.28 77.09 76.20 76.99 11,529,654 +1.25(+1.65%)
Oct 03, 2019 74.80 75.77 73.87 75.74 18,283,454 +0.92(+1.23%)
Oct 02, 2019 75.75 75.77 74.26 74.82 20,673,124 -1.43(-1.88%)
Oct 01, 2019 77.32 77.83 76.23 76.26 11,531,628 -0.72(-0.93%)
Sep 30, 2019 76.50 77.16 76.39 76.97 11,515,622 +0.80(+1.05%)
Sep 27, 2019 77.20 77.37 75.60 76.17 13,372,729 -1.03(-1.34%)
Sep 26, 2019 77.09 77.47 76.60 77.20 9,538,032 +0.09(+0.11%)
Sep 25, 2019 76.10 77.33 75.41 77.12 12,515,849 +0.91(+1.19%)
Sep 24, 2019 77.46 77.76 75.88 76.21 18,550,024 -0.75(-0.97%)
Sep 23, 2019 76.73 77.18 76.56 76.96 8,253,758 +0.24(+0.31%)
Sep 20, 2019 77.87 77.91 76.52 76.72 15,782,526 -0.91(-1.17%)
Sep 19, 2019 77.69 78.31 77.52 77.62 8,610,341 +0.17(+0.22%)
Sep 18, 2019 77.34 77.51 76.40 77.45 9,232,845 -0.01(-0.01%)
Sep 17, 2019 77.20 77.46 77.02 77.46 8,087,114 +0.31(+0.41%)
Sep 16, 2019 76.70 77.31 76.62 77.15 8,107,721 -0.19(-0.25%)
Sep 13, 2019 77.78 77.78 77.25 77.34 17,351,090 -0.57(-0.73%)
Sep 12, 2019 77.96 78.54 77.58 77.91 13,402,451 +0.42(+0.54%)
Sep 11, 2019 76.93 77.51 76.76 77.49 9,864,575 +0.80(+1.04%)
Sep 10, 2019 76.73 76.73 75.82 76.69 10,346,111 -0.39(-0.51%)
Sep 09, 2019 78.02 78.06 76.67 77.08 13,234,268 -0.58(-0.75%)
Sep 06, 2019 77.90 77.94 77.45 77.66 9,602,472 -0.07(-0.09%)
Sep 05, 2019 77.14 78.04 77.10 77.73 10,540,007 +1.59(+2.09%)
Sep 04, 2019 75.67 76.17 75.59 76.14 8,111,575 +1.28(+1.71%)
Sep 03, 2019 75.15 75.82 74.59 74.86 12,423,449 -0.92(-1.22%)
Aug 30, 2019 76.30 76.39 75.24 75.78 10,573,634 -0.02(-0.03%)
Aug 29, 2019 75.52 76.03 75.25 75.80 8,522,453 +1.30(+1.74%)
Aug 28, 2019 74.04 74.63 73.51 74.51 7,492,539 +0.07(+0.09%)
Aug 27, 2019 75.04 75.17 74.01 74.44 10,529,183 -0.11(-0.15%)
Aug 26, 2019 74.44 74.58 73.93 74.55 10,870,757 +1.02(+1.39%)
Aug 23, 2019 75.63 76.33 73.23 73.53 21,407,742 -2.52(-3.31%)
Aug 22, 2019 76.43 76.60 75.37 76.05 7,969,732 -0.18(-0.24%)
Aug 21, 2019 76.07 76.42 75.89 76.23 8,817,330 +0.89(+1.18%)
Aug 20, 2019 75.63 76.01 75.30 75.34 8,750,239 -0.38(-0.50%)
Aug 19, 2019 75.76 75.95 75.33 75.73 8,267,665 +1.13(+1.52%)
Aug 16, 2019 73.95 74.75 73.85 74.59 11,399,551 +1.39(+1.90%)
Aug 15, 2019 73.40 73.58 72.58 73.20 16,443,240 -0.13(-0.18%)
Aug 14, 2019 74.27 74.60 73.14 73.33 24,733,266 -2.33(-3.07%)
Aug 13, 2019 73.74 75.94 73.58 75.66 27,372,528 +1.86(+2.52%)
Aug 12, 2019 74.28 74.55 73.47 73.80 10,269,790 -0.99(-1.33%)
Aug 09, 2019 75.20 75.41 74.22 74.79 16,342,673 -0.86(-1.13%)
Aug 08, 2019 74.43 75.67 74.24 75.65 16,782,264 +1.81(+2.45%)
Aug 07, 2019 72.54 74.04 72.14 73.84 21,600,076 +0.46(+0.62%)
Aug 06, 2019 73.15 73.65 72.54 73.38 20,097,964 +1.20(+1.66%)
Aug 05, 2019 73.31 73.42 71.60 72.18 29,200,448 -3.14(-4.17%)
Aug 02, 2019 75.95 75.98 74.64 75.33 23,478,202 -1.25(-1.63%)
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.