Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 71.40 71.66 70.81 71.16 13,617,270 -0.55(-0.77%)
Jul 30, 2019 71.03 71.71 70.58 71.71 9,208,293 -0.05(-0.07%)
Jul 29, 2019 71.91 72.34 71.73 71.76 8,561,155 -0.40(-0.55%)
Jul 26, 2019 72.15 72.64 71.85 72.16 10,625,900 +0.77(+1.08%)
Jul 25, 2019 72.96 73.08 70.93 71.39 15,688,305 -1.62(-2.22%)
Jul 24, 2019 71.66 73.08 71.66 73.01 12,512,562 +1.02(+1.42%)
Jul 23, 2019 71.33 72.18 71.30 71.99 11,802,598 +0.88(+1.24%)
Jul 22, 2019 70.72 71.29 70.68 71.11 7,931,229 +0.19(+0.27%)
Jul 19, 2019 71.73 72.17 70.86 70.92 11,184,600 -0.87(-1.21%)
Jul 18, 2019 70.54 71.90 70.48 71.79 13,409,941 +0.97(+1.37%)
Jul 17, 2019 71.19 71.50 70.62 70.82 12,277,687 -0.50(-0.70%)
Jul 16, 2019 71.70 72.00 71.09 71.32 16,516,023 -0.29(-0.40%)
Jul 15, 2019 71.73 72.15 70.08 71.61 23,364,153 -0.16(-0.22%)
Jul 12, 2019 71.89 72.02 71.58 71.77 15,355,600 +0.16(+0.22%)
Jul 11, 2019 71.43 72.00 71.09 71.61 10,736,915 +0.48(+0.67%)
Jul 10, 2019 71.50 71.93 70.65 71.13 12,152,791 -0.43(-0.60%)
Jul 09, 2019 70.53 71.67 70.41 71.56 9,477,645 +0.43(+0.60%)
Jul 08, 2019 70.76 71.69 70.64 71.13 10,196,247 -0.27(-0.38%)
Jul 05, 2019 71.27 71.80 70.98 71.40 9,107,400 +0.55(+0.78%)
Jul 03, 2019 70.71 71.20 70.28 70.85 7,632,400 +0.41(+0.58%)
Jul 02, 2019 70.36 70.98 70.09 70.44 10,272,490 -0.30(-0.42%)
Jul 01, 2019 70.86 71.64 70.19 70.74 13,595,765 +0.71(+1.01%)
Jun 28, 2019 69.28 70.21 69.12 70.03 20,388,600 +1.88(+2.76%)
Jun 27, 2019 67.62 68.43 67.53 68.15 11,969,412 +0.93(+1.38%)
Jun 26, 2019 67.04 67.72 66.76 67.22 13,653,494 +0.68(+1.02%)
Jun 25, 2019 67.46 67.48 66.48 66.54 14,204,947 -0.87(-1.29%)
Jun 24, 2019 67.82 68.50 67.38 67.41 11,223,523 -0.56(-0.82%)
Jun 21, 2019 68.03 68.96 67.82 67.97 19,502,500 -0.13(-0.19%)
Jun 20, 2019 68.56 68.72 67.24 68.10 15,557,252 +0.51(+0.75%)
Jun 19, 2019 68.16 68.59 67.58 67.59 12,335,104 -0.39(-0.57%)
Jun 18, 2019 66.81 68.25 66.50 67.98 12,199,046 +1.44(+2.16%)
Jun 17, 2019 67.50 67.51 66.40 66.54 8,136,057 -0.94(-1.39%)
Jun 14, 2019 67.15 67.72 66.50 67.48 8,902,100 +0.40(+0.60%)
Jun 13, 2019 66.83 67.43 66.76 67.08 9,453,801 +0.27(+0.40%)
Jun 12, 2019 67.65 67.81 66.63 66.81 9,878,217 -1.07(-1.58%)
Jun 11, 2019 67.58 68.03 67.16 67.88 9,800,911 +0.76(+1.13%)
Jun 10, 2019 66.88 67.98 66.73 67.12 10,994,670 +1.43(+2.18%)
Jun 07, 2019 66.16 66.80 65.62 65.69 11,674,100 -0.78(-1.17%)
Jun 06, 2019 65.82 66.77 65.50 66.47 10,868,679 +0.69(+1.05%)
Jun 05, 2019 65.45 66.02 64.50 65.78 12,535,874 -0.10(-0.15%)
Jun 04, 2019 63.79 65.94 63.76 65.88 17,736,225 +3.27(+5.22%)
Jun 03, 2019 62.10 62.78 61.94 62.61 19,625,266 +0.46(+0.74%)
May 31, 2019 62.39 62.87 61.97 62.15 19,968,800 -1.46(-2.30%)
May 30, 2019 64.77 65.25 63.25 63.61 13,277,806 -0.10(-0.16%)
May 29, 2019 63.15 63.83 62.72 63.71 13,410,552 -0.08(-0.13%)
May 28, 2019 64.09 64.45 63.79 63.79 14,306,777 -0.60(-0.93%)
May 24, 2019 64.29 64.71 64.06 64.39 9,434,200 +0.49(+0.77%)
May 23, 2019 63.82 63.94 63.08 63.90 14,481,303 -0.76(-1.18%)
May 22, 2019 65.84 65.92 64.64 64.66 12,562,927 -1.42(-2.15%)
May 21, 2019 65.50 66.09 65.20 66.08 11,051,519 +1.12(+1.72%)
May 20, 2019 64.75 65.50 64.52 64.96 11,593,407 -0.11(-0.17%)
May 17, 2019 64.97 65.93 64.89 65.07 11,503,400 -0.91(-1.38%)
May 16, 2019 65.31 66.39 65.17 65.98 10,565,675 +1.11(+1.71%)
May 15, 2019 64.46 65.22 64.02 64.87 14,566,447 -0.39(-0.60%)
May 14, 2019 64.62 65.97 64.35 65.26 15,096,392 +0.88(+1.37%)
May 13, 2019 66.13 66.33 63.96 64.38 23,485,748 -3.52(-5.18%)
May 10, 2019 67.27 68.10 66.53 67.90 12,318,600 +0.27(+0.40%)
May 09, 2019 66.83 67.86 66.43 67.63 16,991,409 -0.59(-0.86%)
May 08, 2019 67.88 68.85 67.71 68.22 9,470,459 +0.06(+0.09%)
May 07, 2019 69.35 69.50 67.62 68.16 17,662,877 -2.25(-3.20%)
May 06, 2019 69.05 70.67 68.76 70.41 12,000,545 -0.26(-0.37%)
May 03, 2019 70.39 70.98 70.00 70.67 11,486,600 +0.31(+0.44%)
May 02, 2019 69.74 70.48 69.48 70.36 12,183,602 +0.40(+0.57%)
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.