Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 89.72 90.09 87.74 88.35 8,004,495 -1.57(-1.74%)
Jul 30, 2019 89.24 90.02 88.84 89.92 4,491,192 +0.42(+0.47%)
Jul 29, 2019 88.89 89.66 88.57 89.49 3,613,027 +0.62(+0.69%)
Jul 26, 2019 88.83 89.52 88.31 88.88 4,056,511 +0.40(+0.45%)
Jul 25, 2019 88.48 88.62 87.95 88.48 3,470,195 -0.21(-0.23%)
Jul 24, 2019 88.27 88.72 87.77 88.68 3,957,623 +0.62(+0.71%)
Jul 23, 2019 88.02 88.36 87.63 88.06 3,812,903 +0.32(+0.37%)
Jul 22, 2019 87.64 88.28 87.50 87.74 3,532,380 +0.38(+0.44%)
Jul 19, 2019 88.47 89.04 87.35 87.36 6,106,805 -0.47(-0.53%)
Jul 18, 2019 87.19 88.26 87.18 87.83 4,526,486 +0.36(+0.42%)
Jul 17, 2019 86.90 87.81 86.54 87.46 6,437,475 +0.91(+1.05%)
Jul 16, 2019 86.65 86.89 86.27 86.55 4,191,780 +0.04(+0.05%)
Jul 15, 2019 86.05 86.55 85.76 86.51 3,549,175 +0.49(+0.57%)
Jul 12, 2019 86.55 86.67 85.33 86.02 4,091,011 -0.65(-0.75%)
Jul 11, 2019 86.32 86.67 85.76 86.67 4,594,041 +1.00(+1.16%)
Jul 10, 2019 85.37 85.76 84.94 85.67 4,017,709 +0.36(+0.42%)
Jul 09, 2019 85.28 85.89 85.04 85.31 6,536,978 +0.36(+0.43%)
Jul 08, 2019 85.07 85.27 84.50 84.95 5,059,503 -0.08(-0.09%)
Jul 05, 2019 84.85 85.24 84.45 85.03 2,676,725 -0.14(-0.16%)
Jul 03, 2019 84.52 85.17 84.36 85.17 2,698,511 +0.66(+0.78%)
Jul 02, 2019 84.55 84.99 84.17 84.51 3,921,940 -0.04(-0.05%)
Jul 01, 2019 84.72 84.95 83.93 84.55 3,861,901 +0.61(+0.73%)
Jun 28, 2019 84.38 84.45 83.50 83.94 6,426,701 -0.08(-0.09%)
Jun 27, 2019 84.33 84.51 83.19 84.02 8,618,023 +0.22(+0.27%)
Jun 26, 2019 84.86 84.89 83.48 83.80 5,005,987 -1.45(-1.70%)
Jun 25, 2019 85.46 85.93 85.19 85.24 5,123,572 -0.22(-0.26%)
Jun 24, 2019 85.58 86.08 85.24 85.47 4,684,816 -0.19(-0.22%)
Jun 21, 2019 85.51 85.99 84.85 85.66 8,153,311 +0.10(+0.12%)
Jun 20, 2019 85.60 86.11 84.86 85.55 5,670,085 +0.44(+0.52%)
Jun 19, 2019 84.15 85.38 84.11 85.11 4,997,325 +0.68(+0.81%)
Jun 18, 2019 84.31 84.80 83.99 84.43 4,239,366 +0.55(+0.66%)
Jun 17, 2019 84.05 84.25 83.65 83.88 3,190,016 -0.16(-0.18%)
Jun 14, 2019 84.12 84.61 83.93 84.04 3,546,502 +0.00(+0.00%)
Jun 13, 2019 84.04 84.27 83.59 84.04 4,967,288 -0.03(-0.03%)
Jun 12, 2019 84.06 84.45 83.77 84.06 3,606,811 -0.03(-0.03%)
Jun 11, 2019 84.47 85.11 83.73 84.09 4,201,635 -0.16(-0.19%)
Jun 10, 2019 83.63 84.32 83.45 84.25 4,612,888 +0.55(+0.66%)
Jun 07, 2019 83.55 84.01 83.51 83.70 5,625,466 +0.53(+0.63%)
Jun 06, 2019 83.18 83.80 82.49 83.18 7,535,579 -0.04(-0.05%)
Jun 05, 2019 82.49 83.48 81.88 83.22 9,128,231 +1.84(+2.27%)
Jun 04, 2019 81.02 81.64 80.49 81.37 7,972,137 +0.93(+1.16%)
Jun 03, 2019 79.97 81.02 79.61 80.44 9,849,066 +0.65(+0.81%)
May 31, 2019 79.40 80.10 79.15 79.80 6,903,079 +0.00(+0.00%)
May 30, 2019 79.18 80.48 78.93 79.80 5,105,674 +0.91(+1.16%)
May 29, 2019 78.59 79.11 77.79 78.88 6,764,297 +0.18(+0.23%)
May 28, 2019 80.06 80.59 78.65 78.70 10,085,855 -1.48(-1.85%)
May 24, 2019 79.64 80.95 79.31 80.18 8,517,267 +1.91(+2.44%)
May 23, 2019 78.50 79.12 77.68 78.27 15,074,751 +1.69(+2.21%)
May 22, 2019 75.61 76.81 75.35 76.58 8,574,965 +0.93(+1.23%)
May 21, 2019 75.87 76.44 75.60 75.65 7,429,207 +0.17(+0.23%)
May 20, 2019 75.43 75.85 74.89 75.48 5,426,534 -0.14(-0.18%)
May 17, 2019 75.18 76.35 75.12 75.62 5,494,363 -0.33(-0.43%)
May 16, 2019 76.43 76.94 75.91 75.94 5,816,255 -0.14(-0.18%)
May 15, 2019 75.19 76.37 74.78 76.08 4,288,354 +0.53(+0.70%)
May 14, 2019 75.37 76.12 75.25 75.56 3,706,418 +0.28(+0.38%)
May 13, 2019 75.21 75.48 74.66 75.27 4,435,973 -0.86(-1.13%)
May 10, 2019 75.44 76.41 74.20 76.13 4,919,019 +0.16(+0.22%)
May 09, 2019 76.14 76.14 74.72 75.97 7,940,608 -0.74(-0.97%)
May 08, 2019 76.73 77.12 76.53 76.71 5,286,119 -0.23(-0.30%)
May 07, 2019 77.36 77.83 76.49 76.94 7,489,779 -0.76(-0.98%)
May 06, 2019 76.28 77.87 76.06 77.70 6,386,568 +0.49(+0.64%)
May 03, 2019 77.18 77.45 76.82 77.21 4,298,660 +0.38(+0.49%)
May 02, 2019 76.10 76.86 75.87 76.83 5,524,778 +0.72(+0.94%)
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.