Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 75.91 77.13 75.90 76.67 5,969,541 +0.66(+0.86%)
Jun 27, 2019 75.78 76.29 75.50 76.01 3,323,146 +0.25(+0.33%)
Jun 26, 2019 76.18 76.66 75.71 75.76 3,364,297 -0.10(-0.13%)
Jun 25, 2019 77.13 77.23 75.74 75.86 5,717,207 -0.90(-1.18%)
Jun 24, 2019 77.42 77.89 76.52 76.76 3,455,915 -0.78(-1.00%)
Jun 21, 2019 76.44 78.42 76.18 77.54 8,865,460 +1.23(+1.61%)
Jun 20, 2019 76.71 76.74 75.66 76.31 4,309,519 +0.04(+0.06%)
Jun 19, 2019 76.60 76.79 75.80 76.27 4,618,666 -0.27(-0.36%)
Jun 18, 2019 77.46 77.55 76.37 76.54 4,958,285 -0.59(-0.77%)
Jun 17, 2019 77.42 77.54 76.37 77.13 4,738,567 -0.58(-0.74%)
Jun 14, 2019 78.19 78.54 77.25 77.71 4,858,803 -0.32(-0.41%)
Jun 13, 2019 78.30 78.91 77.87 78.03 3,615,160 -0.10(-0.12%)
Jun 12, 2019 77.79 78.24 77.53 78.13 4,123,999 +0.36(+0.47%)
Jun 11, 2019 77.90 78.46 77.57 77.76 4,840,905 +0.27(+0.34%)
Jun 10, 2019 77.31 77.88 77.14 77.50 3,411,142 +0.62(+0.81%)
Jun 07, 2019 76.36 77.39 76.17 76.88 5,890,348 +1.02(+1.34%)
Jun 06, 2019 75.66 76.16 74.97 75.86 5,149,675 +0.19(+0.25%)
Jun 05, 2019 76.46 77.37 75.36 75.67 7,619,339 -0.32(-0.42%)
Jun 04, 2019 73.78 76.09 73.69 75.99 8,983,682 +2.57(+3.50%)
Jun 03, 2019 71.35 74.14 71.31 73.43 7,989,266 +2.21(+3.11%)
May 31, 2019 70.63 71.34 70.29 71.21 4,673,755 +0.05(+0.07%)
May 30, 2019 70.82 71.51 70.73 71.16 4,514,516 +0.66(+0.94%)
May 29, 2019 70.84 70.98 70.04 70.50 6,521,357 -1.00(-1.40%)
May 28, 2019 72.39 72.81 71.42 71.50 7,209,439 -0.71(-0.98%)
May 24, 2019 70.46 72.28 70.44 72.20 8,870,092 +1.92(+2.73%)
May 23, 2019 68.88 70.45 68.03 70.28 12,622,891 +1.63(+2.37%)
May 22, 2019 68.17 70.10 67.98 68.65 23,467,810 +4.96(+7.78%)
May 21, 2019 63.08 64.57 62.59 63.70 8,698,292 -0.11(-0.17%)
May 20, 2019 63.22 64.02 62.94 63.80 6,496,089 +1.05(+1.68%)
May 17, 2019 62.09 63.37 62.04 62.75 4,396,183 +0.10(+0.16%)
May 16, 2019 63.28 63.68 62.50 62.65 5,055,613 -0.03(-0.04%)
May 15, 2019 62.79 63.04 62.19 62.68 6,302,094 -0.40(-0.63%)
May 14, 2019 62.82 63.53 61.99 63.08 9,108,891 +0.19(+0.31%)
May 13, 2019 64.30 64.51 62.61 62.88 6,901,810 -2.60(-3.97%)
May 10, 2019 65.50 65.87 64.33 65.48 5,927,913 -0.40(-0.61%)
May 09, 2019 65.75 66.29 65.12 65.88 5,184,865 -0.27(-0.41%)
May 08, 2019 65.90 66.48 65.18 66.16 4,556,924 +0.32(+0.49%)
May 07, 2019 66.19 66.51 65.33 65.83 5,057,856 -0.82(-1.24%)
May 06, 2019 65.80 66.80 65.58 66.66 4,569,466 +0.04(+0.05%)
May 03, 2019 66.65 67.55 66.08 66.62 6,582,555 -0.42(-0.63%)
May 02, 2019 66.74 67.55 66.44 67.04 5,078,249 +0.66(+0.99%)
May 01, 2019 68.25 68.46 66.34 66.38 6,227,164 -1.54(-2.26%)
Apr 30, 2019 68.48 68.55 67.56 67.92 6,085,897 -0.33(-0.49%)
Apr 29, 2019 68.80 68.85 67.52 68.25 10,369,292 +0.60(+0.88%)
Apr 26, 2019 67.66 68.74 65.56 67.66 14,080,902 -4.05(-5.65%)
Apr 25, 2019 72.63 72.63 71.63 71.71 4,327,744 -1.00(-1.38%)
Apr 24, 2019 71.65 73.11 71.65 72.71 3,032,072 +0.63(+0.88%)
Apr 23, 2019 71.62 72.16 70.44 72.08 7,111,262 +0.12(+0.17%)
Apr 22, 2019 72.95 73.38 71.88 71.95 3,797,316 -1.09(-1.49%)
Apr 18, 2019 72.60 73.23 72.32 73.04 3,605,375 +0.51(+0.70%)
Apr 17, 2019 72.29 73.16 72.20 72.53 3,470,924 +0.62(+0.87%)
Apr 16, 2019 72.28 72.34 71.63 71.91 3,036,253 -0.01(-0.01%)
Apr 15, 2019 70.92 72.05 70.79 71.92 3,768,817 +1.10(+1.55%)
Apr 12, 2019 71.06 71.50 70.57 70.82 4,009,240 +0.25(+0.35%)
Apr 11, 2019 70.80 71.13 70.30 70.58 2,995,506 -0.26(-0.37%)
Apr 10, 2019 71.00 71.42 70.39 70.84 2,582,120 +0.08(+0.11%)
Apr 09, 2019 71.22 71.39 70.51 70.76 5,544,172 -1.11(-1.55%)
Apr 08, 2019 70.98 72.14 70.94 71.88 5,253,779 +0.87(+1.22%)
Apr 05, 2019 71.11 71.56 70.71 71.01 4,827,002 -0.39(-0.54%)
Apr 04, 2019 69.46 71.55 69.44 71.39 5,011,006 +1.82(+2.61%)
Apr 03, 2019 69.95 70.06 69.47 69.58 3,706,796 -0.13(-0.19%)
Apr 02, 2019 69.83 70.41 69.62 69.71 3,316,136 -0.45(-0.64%)
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.