Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 66.79 66.81 66.26 66.49 2,275,822 +0.00(+0.00%)
Aug 29, 2019 65.68 66.57 65.38 66.49 2,470,739 +1.21(+1.85%)
Aug 28, 2019 65.30 65.60 64.90 65.28 2,527,544 +0.00(+0.00%)
Aug 27, 2019 65.51 65.89 65.26 65.28 1,820,640 -0.09(-0.13%)
Aug 26, 2019 64.93 65.39 64.83 65.37 1,657,331 +0.45(+0.69%)
Aug 23, 2019 66.40 66.62 64.69 64.92 1,977,492 -1.28(-1.94%)
Aug 22, 2019 66.24 66.42 65.77 66.20 1,346,496 -0.09(-0.13%)
Aug 21, 2019 66.03 66.32 65.84 66.29 1,409,879 +0.22(+0.34%)
Aug 20, 2019 66.53 66.53 65.87 66.07 1,994,662 -0.27(-0.40%)
Aug 19, 2019 66.06 66.63 65.56 66.33 2,138,485 +0.28(+0.43%)
Aug 16, 2019 65.38 66.22 65.30 66.05 2,680,789 +0.72(+1.09%)
Aug 15, 2019 64.57 65.61 64.57 65.33 3,644,255 +0.48(+0.74%)
Aug 14, 2019 66.13 66.16 64.75 64.85 1,773,541 -1.09(-1.65%)
Aug 13, 2019 66.00 66.35 65.63 65.94 3,272,301 -0.11(-0.17%)
Aug 12, 2019 66.33 66.37 65.74 66.05 2,279,456 -0.04(-0.07%)
Aug 09, 2019 65.86 66.27 65.14 66.09 3,234,283 +0.32(+0.48%)
Aug 08, 2019 64.71 65.93 64.13 65.77 2,992,946 +0.95(+1.46%)
Aug 07, 2019 64.73 65.19 63.79 64.82 3,445,591 +0.19(+0.29%)
Aug 06, 2019 64.69 64.94 63.49 64.63 6,113,590 -0.04(-0.07%)
Aug 05, 2019 65.57 66.10 64.32 64.68 2,503,760 -0.59(-0.91%)
Aug 02, 2019 66.08 66.71 65.00 65.27 2,506,735 -0.78(-1.17%)
Aug 01, 2019 65.15 66.45 64.95 66.05 2,726,437 +0.82(+1.26%)
Jul 31, 2019 65.65 66.09 65.01 65.23 1,208,336 -0.45(-0.68%)
Jul 30, 2019 66.15 66.58 65.34 65.68 1,065,626 -0.55(-0.83%)
Jul 29, 2019 66.19 66.51 65.62 66.23 1,251,812 +0.22(+0.34%)
Jul 26, 2019 65.80 66.20 65.42 66.01 1,300,188 +0.29(+0.45%)
Jul 25, 2019 66.27 66.42 65.44 65.71 1,415,515 -0.16(-0.24%)
Jul 24, 2019 66.02 66.02 65.25 65.87 983,659 +0.17(+0.26%)
Jul 23, 2019 65.76 66.07 65.25 65.69 1,146,546 -0.04(-0.07%)
Jul 22, 2019 65.61 66.13 65.00 65.74 1,384,619 +0.26(+0.39%)
Jul 19, 2019 66.38 66.54 65.45 65.48 991,763 -1.02(-1.53%)
Jul 18, 2019 66.19 66.53 65.61 66.50 1,036,647 +0.36(+0.55%)
Jul 17, 2019 65.98 66.60 65.93 66.13 1,065,072 +0.44(+0.67%)
Jul 16, 2019 65.56 65.87 65.13 65.69 1,572,363 -0.05(-0.08%)
Jul 15, 2019 65.58 65.96 65.32 65.75 763,141 +0.11(+0.17%)
Jul 12, 2019 66.00 66.12 65.30 65.63 822,814 -0.45(-0.68%)
Jul 11, 2019 65.99 66.44 65.49 66.08 964,419 +0.03(+0.04%)
Jul 10, 2019 66.10 66.46 65.76 66.06 921,326 +0.03(+0.05%)
Jul 09, 2019 65.80 66.10 65.47 66.02 1,026,201 +0.12(+0.18%)
Jul 08, 2019 65.98 66.18 65.44 65.90 923,306 +0.02(+0.03%)
Jul 05, 2019 65.44 66.01 64.67 65.88 882,921 -0.06(-0.09%)
Jul 03, 2019 65.61 66.44 65.54 65.94 594,918 +0.53(+0.82%)
Jul 02, 2019 65.11 65.51 64.88 65.41 1,331,325 +0.59(+0.92%)
Jul 01, 2019 64.74 64.92 63.97 64.82 1,324,173 +0.09(+0.13%)
Jun 28, 2019 64.26 65.17 64.16 64.73 2,506,271 +0.40(+0.62%)
Jun 27, 2019 64.49 64.87 64.08 64.33 1,074,975 -0.07(-0.11%)
Jun 26, 2019 65.84 66.05 64.34 64.40 1,346,171 -1.59(-2.42%)
Jun 25, 2019 66.40 66.40 65.88 66.00 1,156,502 -0.28(-0.42%)
Jun 24, 2019 66.83 67.02 66.20 66.27 1,640,788 -0.47(-0.71%)
Jun 21, 2019 66.72 66.86 65.89 66.75 1,853,217 +0.08(+0.12%)
Jun 20, 2019 66.30 66.97 65.99 66.67 1,025,727 +0.40(+0.60%)
Jun 19, 2019 65.69 66.56 65.52 66.27 1,719,635 +0.41(+0.62%)
Jun 18, 2019 66.13 66.19 65.05 65.87 1,654,956 +0.20(+0.30%)
Jun 17, 2019 66.13 66.52 65.33 65.67 1,054,399 -0.44(-0.66%)
Jun 14, 2019 65.88 66.38 65.75 66.11 1,325,252 +0.43(+0.66%)
Jun 13, 2019 65.74 66.05 65.27 65.68 1,127,726 -0.03(-0.04%)
Jun 12, 2019 64.82 65.72 64.82 65.70 1,146,022 +1.13(+1.75%)
Jun 11, 2019 64.99 65.13 64.12 64.57 1,258,502 -0.44(-0.68%)
Jun 10, 2019 64.77 65.19 64.42 65.02 1,262,340 +0.03(+0.05%)
Jun 07, 2019 66.03 66.41 64.98 64.98 1,576,471 -0.56(-0.85%)
Jun 06, 2019 65.42 65.65 65.09 65.54 1,362,059 +0.33(+0.51%)
Jun 05, 2019 63.94 65.34 63.79 65.21 1,635,937 +1.45(+2.27%)
Jun 04, 2019 63.79 63.82 62.47 63.76 1,595,922 -0.03(-0.04%)
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.