Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 76.03 78.14 75.26 75.33 1,890,371 -0.20(-0.26%)
Aug 29, 2019 77.09 78.87 72.96 75.53 4,023,086 +4.44(+6.25%)
Aug 28, 2019 68.85 71.44 68.54 71.09 1,461,104 +1.75(+2.52%)
Aug 27, 2019 70.60 71.02 69.16 69.34 1,120,898 -0.67(-0.95%)
Aug 26, 2019 69.41 70.34 68.66 70.01 1,143,942 +1.46(+2.13%)
Aug 23, 2019 71.08 71.89 68.30 68.55 2,138,617 -3.70(-5.13%)
Aug 22, 2019 71.52 72.85 71.26 72.25 1,331,295 +0.75(+1.04%)
Aug 21, 2019 72.09 72.26 70.85 71.51 734,941 +0.15(+0.21%)
Aug 20, 2019 70.92 71.53 70.30 71.36 877,719 -0.12(-0.17%)
Aug 19, 2019 71.77 72.46 71.43 71.48 1,143,178 +1.23(+1.75%)
Aug 16, 2019 69.12 70.96 68.74 70.25 1,370,273 +1.52(+2.21%)
Aug 15, 2019 69.08 69.50 66.96 68.73 2,432,363 -0.17(-0.25%)
Aug 14, 2019 71.52 71.52 68.14 68.90 1,888,618 -5.27(-7.11%)
Aug 13, 2019 71.25 76.65 71.02 74.17 2,129,523 +2.58(+3.61%)
Aug 12, 2019 73.52 73.75 70.99 71.59 1,257,411 -2.57(-3.47%)
Aug 09, 2019 77.54 77.63 74.11 74.16 1,111,440 -3.89(-4.99%)
Aug 08, 2019 77.85 78.49 77.26 78.05 1,361,675 +0.72(+0.92%)
Aug 07, 2019 76.78 77.69 75.91 77.34 1,395,296 +0.00(+0.00%)
Aug 06, 2019 76.47 77.75 75.66 77.34 1,425,231 +1.25(+1.64%)
Aug 05, 2019 78.39 78.45 75.09 76.09 2,225,989 -3.87(-4.84%)
Aug 02, 2019 82.08 83.83 79.95 79.96 2,212,915 -2.28(-2.78%)
Aug 01, 2019 87.88 88.32 80.26 82.25 1,819,560 -6.08(-6.88%)
Jul 31, 2019 88.37 88.92 86.73 88.32 1,427,124 -0.16(-0.18%)
Jul 30, 2019 88.30 88.93 86.48 88.48 1,491,758 +0.00(+0.00%)
Jul 29, 2019 88.30 88.92 87.03 88.48 977,904 -0.23(-0.26%)
Jul 26, 2019 88.98 89.45 87.45 88.71 944,322 -0.07(-0.08%)
Jul 25, 2019 88.76 90.32 88.54 88.78 1,076,131 +0.17(+0.19%)
Jul 24, 2019 87.91 89.67 87.34 88.61 931,726 +1.14(+1.31%)
Jul 23, 2019 86.61 88.06 86.02 87.47 1,003,567 +1.37(+1.59%)
Jul 22, 2019 88.06 88.86 86.03 86.10 872,271 -1.56(-1.78%)
Jul 19, 2019 87.74 89.00 87.26 87.66 1,103,890 +0.38(+0.43%)
Jul 18, 2019 88.92 89.13 86.58 87.28 1,629,557 -1.69(-1.90%)
Jul 17, 2019 87.57 89.54 87.57 88.97 2,961,347 -2.91(-3.17%)
Jul 16, 2019 90.15 92.28 89.78 91.88 1,048,661 +2.01(+2.23%)
Jul 15, 2019 89.16 90.97 88.96 89.87 1,827,223 +1.28(+1.45%)
Jul 12, 2019 88.07 89.85 87.81 88.59 1,293,258 +0.94(+1.08%)
Jul 11, 2019 87.12 87.89 86.34 87.65 1,769,061 +0.76(+0.88%)
Jul 10, 2019 89.71 89.85 86.73 86.88 1,670,738 -2.58(-2.89%)
Jul 09, 2019 91.14 91.14 89.29 89.47 1,237,929 -1.82(-1.99%)
Jul 08, 2019 91.70 93.04 91.23 91.28 857,929 -0.91(-0.99%)
Jul 05, 2019 93.25 93.27 90.91 92.20 907,777 -0.83(-0.90%)
Jul 03, 2019 93.50 93.92 92.37 93.03 666,059 -0.06(-0.06%)
Jul 02, 2019 94.53 94.53 91.76 93.09 1,018,124 -1.53(-1.62%)
Jul 01, 2019 96.57 98.13 93.48 94.62 2,044,089 +0.62(+0.66%)
Jun 28, 2019 92.49 94.31 92.49 94.01 1,182,214 +1.35(+1.46%)
Jun 27, 2019 94.30 94.86 91.75 92.66 868,937 -0.28(-0.30%)
Jun 26, 2019 91.20 93.88 90.93 92.93 1,055,135 +2.25(+2.49%)
Jun 25, 2019 91.86 91.86 90.43 90.68 997,200 -1.33(-1.45%)
Jun 24, 2019 92.22 93.55 91.37 92.01 1,256,664 -0.63(-0.68%)
Jun 21, 2019 89.89 92.67 89.37 92.64 2,203,250 +2.81(+3.13%)
Jun 20, 2019 88.55 89.88 88.27 89.82 1,072,726 +2.54(+2.91%)
Jun 19, 2019 89.13 89.77 86.97 87.28 946,932 -1.76(-1.97%)
Jun 18, 2019 88.51 91.63 88.47 89.04 1,333,420 +1.31(+1.49%)
Jun 17, 2019 87.12 88.87 86.73 87.73 1,068,227 +0.27(+0.31%)
Jun 14, 2019 88.80 88.88 86.98 87.46 1,222,585 -1.71(-1.92%)
Jun 13, 2019 87.64 89.33 87.28 89.17 746,400 +2.45(+2.83%)
Jun 12, 2019 87.84 88.23 86.55 86.72 1,445,866 -1.39(-1.58%)
Jun 11, 2019 89.84 91.39 88.00 88.11 1,143,258 -1.06(-1.19%)
Jun 10, 2019 87.94 90.89 87.94 89.17 929,063 +1.39(+1.58%)
Jun 07, 2019 87.29 88.50 86.27 87.78 1,361,011 +0.49(+0.56%)
Jun 06, 2019 88.35 88.60 86.05 87.29 1,118,942 -1.37(-1.55%)
Jun 05, 2019 91.08 91.79 87.36 88.66 1,568,309 -1.78(-1.97%)
Jun 04, 2019 88.66 90.95 87.65 90.44 2,033,580 +3.31(+3.80%)
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.