Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 64.97 65.31 64.86 65.00 1,817,800 +0.23(+0.36%)
Aug 29, 2019 64.49 64.81 64.14 64.77 1,126,849 -0.12(-0.18%)
Aug 28, 2019 65.20 65.57 64.67 64.89 2,843,438 -0.40(-0.61%)
Aug 27, 2019 65.55 66.00 65.25 65.29 1,818,590 +0.11(+0.17%)
Aug 26, 2019 64.48 65.23 64.44 65.18 1,296,154 +0.69(+1.07%)
Aug 23, 2019 65.16 65.45 64.22 64.49 1,328,300 -0.61(-0.94%)
Aug 22, 2019 65.13 65.31 64.66 65.10 2,696,471 -0.04(-0.06%)
Aug 21, 2019 64.68 65.17 64.54 65.14 2,100,674 +0.24(+0.37%)
Aug 20, 2019 65.37 65.44 64.64 64.90 1,875,759 -0.17(-0.26%)
Aug 19, 2019 64.27 65.38 63.92 65.07 1,353,720 +0.62(+0.96%)
Aug 16, 2019 64.40 64.92 64.17 64.45 2,498,000 +0.14(+0.22%)
Aug 15, 2019 63.19 64.47 62.84 64.31 1,583,209 +0.55(+0.86%)
Aug 14, 2019 63.99 64.38 63.53 63.76 1,689,870 +0.02(+0.03%)
Aug 13, 2019 63.08 63.93 62.63 63.74 1,833,767 +0.61(+0.97%)
Aug 12, 2019 62.53 63.36 62.51 63.13 1,066,426 +0.70(+1.12%)
Aug 09, 2019 62.13 62.85 61.87 62.43 1,469,000 +0.50(+0.81%)
Aug 08, 2019 61.13 62.25 60.71 61.93 1,589,372 +0.92(+1.51%)
Aug 07, 2019 61.22 61.50 60.05 61.01 1,388,873 -0.11(-0.18%)
Aug 06, 2019 60.38 61.32 59.60 61.12 1,271,483 +0.71(+1.18%)
Aug 05, 2019 60.93 61.41 60.18 60.41 1,198,085 -0.42(-0.69%)
Aug 02, 2019 60.77 61.34 60.58 60.83 1,542,000 +0.26(+0.43%)
Aug 01, 2019 60.40 61.00 60.23 60.57 1,986,147 +0.08(+0.13%)
Jul 31, 2019 60.89 61.09 60.05 60.49 1,807,397 -0.33(-0.54%)
Jul 30, 2019 61.17 61.66 60.62 60.82 1,261,857 -0.38(-0.62%)
Jul 29, 2019 60.96 61.24 60.58 61.20 1,970,186 +0.48(+0.79%)
Jul 26, 2019 60.60 60.79 60.19 60.72 843,000 +0.14(+0.23%)
Jul 25, 2019 60.72 60.90 60.24 60.58 1,289,316 -0.15(-0.25%)
Jul 24, 2019 60.76 61.00 60.15 60.73 1,139,593 +0.06(+0.10%)
Jul 23, 2019 60.50 60.93 60.11 60.67 1,250,582 +0.09(+0.15%)
Jul 22, 2019 60.84 61.04 60.29 60.58 1,454,690 -0.21(-0.35%)
Jul 19, 2019 61.44 61.65 60.73 60.79 1,989,800 -0.72(-1.17%)
Jul 18, 2019 60.95 61.55 60.74 61.51 1,436,458 +0.49(+0.80%)
Jul 17, 2019 61.34 61.51 60.94 61.02 1,035,898 -0.04(-0.07%)
Jul 16, 2019 60.78 61.48 60.68 61.06 1,201,817 +0.08(+0.13%)
Jul 15, 2019 60.74 61.17 60.22 60.98 1,492,685 -0.16(-0.26%)
Jul 12, 2019 61.77 61.95 60.94 61.14 1,877,300 -0.41(-0.67%)
Jul 11, 2019 61.56 62.05 61.13 61.55 1,470,597 -0.14(-0.23%)
Jul 10, 2019 61.59 62.12 61.48 61.69 846,035 +0.24(+0.39%)
Jul 09, 2019 61.31 61.50 61.00 61.45 1,220,323 +0.16(+0.26%)
Jul 08, 2019 61.67 61.87 61.10 61.29 1,029,575 -0.24(-0.39%)
Jul 05, 2019 60.99 61.57 60.55 61.53 1,051,400 +0.17(+0.28%)
Jul 03, 2019 60.76 61.88 60.65 61.36 1,227,700 +0.71(+1.17%)
Jul 02, 2019 60.54 60.99 60.17 60.65 1,091,280 +0.49(+0.81%)
Jul 01, 2019 60.12 60.74 59.54 60.16 2,064,922 +0.01(+0.02%)
Jun 28, 2019 59.96 60.65 59.88 60.15 2,765,200 +0.08(+0.13%)
Jun 27, 2019 59.94 60.39 59.85 60.07 908,438 +0.42(+0.70%)
Jun 26, 2019 61.09 61.30 59.62 59.65 1,606,396 -1.69(-2.76%)
Jun 25, 2019 61.30 61.54 61.11 61.34 1,420,004 +0.16(+0.26%)
Jun 24, 2019 61.36 61.52 61.00 61.18 1,075,680 -0.06(-0.10%)
Jun 21, 2019 61.31 61.49 60.75 61.24 3,288,100 -0.07(-0.11%)
Jun 20, 2019 60.93 61.45 60.51 61.31 1,245,273 +0.41(+0.67%)
Jun 19, 2019 60.12 61.02 60.12 60.90 1,309,382 +0.53(+0.88%)
Jun 18, 2019 60.98 61.24 60.01 60.37 1,212,469 +0.11(+0.18%)
Jun 17, 2019 60.91 61.00 60.07 60.26 1,607,379 -0.41(-0.68%)
Jun 14, 2019 60.29 60.83 59.99 60.67 1,189,100 +0.50(+0.83%)
Jun 13, 2019 60.41 60.70 59.90 60.17 1,380,907 -0.21(-0.35%)
Jun 12, 2019 59.65 60.38 59.64 60.38 893,004 +1.09(+1.84%)
Jun 11, 2019 59.76 60.00 58.79 59.29 2,271,316 -0.55(-0.92%)
Jun 10, 2019 60.29 60.48 59.79 59.84 1,252,398 -0.64(-1.06%)
Jun 07, 2019 60.92 61.37 60.45 60.48 1,425,900 -0.03(-0.05%)
Jun 06, 2019 59.95 60.66 59.74 60.51 1,542,644 +0.55(+0.92%)
Jun 05, 2019 58.95 60.29 58.74 59.96 1,455,317 +1.32(+2.25%)
Jun 04, 2019 58.88 58.88 57.91 58.64 1,565,313 -0.38(-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.