Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.01 74.17 72.95 73.49 7,022,694 +0.55(+0.75%)
Jun 27, 2019 72.66 73.04 72.19 72.94 1,479,139 +0.84(+1.17%)
Jun 26, 2019 72.07 72.60 71.87 72.10 1,616,453 +0.24(+0.34%)
Jun 25, 2019 73.84 74.13 71.79 71.86 1,887,739 -2.05(-2.78%)
Jun 24, 2019 74.24 74.72 73.78 73.91 1,657,205 -0.44(-0.59%)
Jun 21, 2019 74.95 75.11 74.05 74.35 3,428,264 -0.20(-0.27%)
Jun 20, 2019 74.88 75.04 74.17 74.55 2,035,998 +0.22(+0.29%)
Jun 19, 2019 74.37 74.87 73.96 74.33 1,358,852 +0.04(+0.06%)
Jun 18, 2019 73.86 74.58 73.62 74.29 2,172,459 +0.94(+1.28%)
Jun 17, 2019 73.34 73.99 73.26 73.35 1,567,395 -0.07(-0.09%)
Jun 14, 2019 73.10 73.63 72.63 73.41 1,451,036 +0.36(+0.50%)
Jun 13, 2019 71.92 73.18 71.92 73.05 1,685,631 +1.73(+2.43%)
Jun 12, 2019 72.07 72.40 71.23 71.32 1,416,822 -0.60(-0.83%)
Jun 11, 2019 72.43 72.97 71.80 71.92 1,091,680 -0.18(-0.24%)
Jun 10, 2019 71.75 72.77 71.71 72.09 1,521,309 +0.82(+1.16%)
Jun 07, 2019 71.12 71.45 70.70 71.27 1,541,964 +0.64(+0.91%)
Jun 06, 2019 71.55 71.60 70.21 70.63 2,530,304 -1.07(-1.49%)
Jun 05, 2019 71.62 72.08 70.73 71.70 1,463,106 +0.54(+0.75%)
Jun 04, 2019 69.89 71.23 69.76 71.16 2,223,135 +1.79(+2.58%)
Jun 03, 2019 68.45 70.04 68.20 69.38 2,168,931 +0.90(+1.32%)
May 31, 2019 68.23 68.77 67.54 68.47 3,115,458 -0.71(-1.03%)
May 30, 2019 68.50 69.26 67.78 69.18 2,527,995 +0.42(+0.61%)
May 29, 2019 68.57 69.33 67.88 68.76 2,915,386 -0.43(-0.63%)
May 28, 2019 70.66 70.69 69.14 69.20 3,179,058 -1.08(-1.54%)
May 24, 2019 71.03 71.24 69.65 70.28 3,163,171 -0.04(-0.06%)
May 23, 2019 71.09 71.80 69.84 70.32 3,781,071 -0.81(-1.14%)
May 22, 2019 67.49 71.32 67.29 71.13 6,111,783 -1.39(-1.92%)
May 21, 2019 71.62 73.00 71.09 72.52 3,329,869 +1.17(+1.64%)
May 20, 2019 70.98 71.72 70.62 71.35 2,416,117 -0.15(-0.21%)
May 17, 2019 71.60 72.20 71.31 71.50 2,067,107 -0.39(-0.55%)
May 16, 2019 71.66 72.58 71.53 71.89 1,866,057 +0.47(+0.66%)
May 15, 2019 70.59 71.77 70.30 71.42 1,687,011 +0.28(+0.39%)
May 14, 2019 71.17 71.53 70.18 71.14 2,579,583 +0.18(+0.26%)
May 13, 2019 71.85 72.22 70.77 70.96 2,726,502 -2.20(-3.00%)
May 10, 2019 73.77 73.87 71.73 73.16 2,365,928 -0.89(-1.20%)
May 09, 2019 73.60 74.23 72.78 74.05 1,756,951 +0.25(+0.34%)
May 08, 2019 73.77 74.33 73.31 73.80 1,778,164 +0.06(+0.09%)
May 07, 2019 73.33 74.11 73.17 73.73 2,059,498 -0.17(-0.23%)
May 06, 2019 74.01 74.13 73.40 73.91 2,456,630 -1.19(-1.58%)
May 03, 2019 74.41 75.14 74.24 75.10 2,095,808 +1.17(+1.58%)
May 02, 2019 73.61 74.22 73.22 73.93 2,586,199 +0.69(+0.95%)
May 01, 2019 74.32 74.41 73.22 73.24 1,385,040 -1.10(-1.48%)
Apr 30, 2019 74.09 74.44 73.71 74.34 2,282,880 -0.06(-0.08%)
Apr 29, 2019 74.22 74.72 73.91 74.40 1,995,383 -0.02(-0.03%)
Apr 26, 2019 74.35 74.47 73.25 74.43 1,539,821 +0.40(+0.54%)
Apr 25, 2019 74.61 74.73 73.60 74.03 1,969,095 -0.57(-0.76%)
Apr 24, 2019 74.59 75.03 74.03 74.59 1,917,863 +0.11(+0.15%)
Apr 23, 2019 74.69 74.84 73.85 74.48 2,429,839 -0.20(-0.27%)
Apr 22, 2019 74.85 75.53 74.40 74.69 2,170,690 -0.55(-0.73%)
Apr 18, 2019 75.05 75.75 74.46 75.24 2,989,857 +0.04(+0.05%)
Apr 17, 2019 73.55 75.35 73.55 75.20 6,707,268 +1.72(+2.34%)
Apr 16, 2019 71.81 73.70 71.68 73.48 6,797,040 +1.67(+2.32%)
Apr 15, 2019 71.55 71.96 71.43 71.81 1,820,003 +0.39(+0.54%)
Apr 12, 2019 70.44 71.47 70.32 71.43 2,186,610 +1.11(+1.58%)
Apr 11, 2019 70.59 70.81 69.99 70.32 1,389,014 -0.04(-0.06%)
Apr 10, 2019 69.90 70.44 69.81 70.36 1,764,451 +0.52(+0.74%)
Apr 09, 2019 70.37 70.77 69.66 69.84 2,064,195 -0.90(-1.27%)
Apr 08, 2019 70.49 71.10 69.98 70.73 2,603,278 +0.52(+0.74%)
Apr 05, 2019 70.58 70.83 69.98 70.22 2,409,995 -0.30(-0.42%)
Apr 04, 2019 69.07 70.55 68.88 70.51 1,751,644 +1.65(+2.40%)
Apr 03, 2019 68.74 68.90 68.40 68.86 1,877,180 +0.52(+0.76%)
Apr 02, 2019 68.42 68.88 67.96 68.34 2,177,621 -0.43(-0.62%)
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.