Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 69.79 70.51 69.01 70.17 31,674,968 +0.59(+0.85%)
Jun 27, 2019 69.49 70.01 69.34 69.58 12,089,680 +0.44(+0.64%)
Jun 26, 2019 68.04 69.82 67.94 69.13 14,968,652 +2.21(+3.31%)
Jun 25, 2019 67.55 68.39 66.89 66.92 9,705,668 -0.51(-0.75%)
Jun 24, 2019 67.31 67.75 66.60 67.43 9,640,467 +0.35(+0.52%)
Jun 21, 2019 66.70 67.49 66.70 67.08 16,526,655 -0.02(-0.03%)
Jun 20, 2019 67.51 67.95 66.63 67.10 10,701,659 +0.87(+1.31%)
Jun 19, 2019 66.75 66.99 65.31 66.23 13,005,198 -0.15(-0.22%)
Jun 18, 2019 64.28 66.77 64.26 66.38 15,727,323 +2.63(+4.12%)
Jun 17, 2019 63.73 64.55 63.55 63.75 10,202,278 +0.36(+0.57%)
Jun 14, 2019 63.05 63.76 62.63 63.39 13,138,801 -1.12(-1.73%)
Jun 13, 2019 64.54 65.02 64.00 64.50 7,359,129 +0.31(+0.49%)
Jun 12, 2019 64.14 64.91 63.83 64.19 10,177,804 -1.52(-2.32%)
Jun 11, 2019 66.03 66.62 64.82 65.71 12,827,520 +0.65(+0.99%)
Jun 10, 2019 63.65 65.92 63.65 65.07 16,509,067 +1.71(+2.69%)
Jun 07, 2019 62.44 63.44 62.08 63.36 11,378,418 +1.01(+1.63%)
Jun 06, 2019 61.73 62.70 61.12 62.35 11,687,660 +0.53(+0.85%)
Jun 05, 2019 62.76 63.03 60.72 61.82 12,766,471 -0.75(-1.19%)
Jun 04, 2019 61.80 62.61 60.97 62.57 17,354,272 +1.62(+2.65%)
Jun 03, 2019 61.32 62.27 60.58 60.95 14,901,088 -0.13(-0.21%)
May 31, 2019 60.13 62.01 59.90 61.08 16,476,306 +0.21(+0.35%)
May 30, 2019 60.30 61.31 60.26 60.87 12,630,710 +0.76(+1.26%)
May 29, 2019 59.74 60.46 59.19 60.11 17,846,086 +0.36(+0.60%)
May 28, 2019 60.91 61.89 59.63 59.75 24,797,036 -0.77(-1.27%)
May 24, 2019 63.01 63.21 60.30 60.52 23,433,852 -1.86(-2.99%)
May 23, 2019 61.26 62.40 60.24 62.38 34,810,032 -0.97(-1.53%)
May 22, 2019 63.19 65.57 62.13 63.35 72,353,928 -7.71(-10.86%)
May 21, 2019 72.13 72.25 70.58 71.07 18,904,514 +0.67(+0.95%)
May 20, 2019 71.25 71.60 69.53 70.40 35,746,460 -4.09(-5.50%)
May 17, 2019 73.57 75.98 73.12 74.50 21,359,038 -1.20(-1.58%)
May 16, 2019 76.59 77.51 75.07 75.69 24,607,026 -3.15(-4.00%)
May 15, 2019 78.20 79.52 77.59 78.85 12,891,861 +0.12(+0.15%)
May 14, 2019 77.03 79.01 76.78 78.73 15,701,686 +2.05(+2.67%)
May 13, 2019 76.09 77.56 75.86 76.68 18,255,618 -1.78(-2.27%)
May 10, 2019 76.21 78.91 76.19 78.46 17,455,784 +1.88(+2.46%)
May 09, 2019 76.20 77.55 75.19 76.58 15,878,482 -0.69(-0.90%)
May 08, 2019 77.56 78.35 76.88 77.27 16,954,908 -0.60(-0.77%)
May 07, 2019 79.71 80.57 77.49 77.88 23,604,954 -2.79(-3.46%)
May 06, 2019 78.91 81.07 78.74 80.67 17,153,364 -0.95(-1.16%)
May 03, 2019 80.22 82.10 79.58 81.62 23,049,302 +1.97(+2.47%)
May 02, 2019 79.98 82.58 78.75 79.65 44,121,344 +0.70(+0.89%)
May 01, 2019 79.68 80.64 78.75 78.95 30,753,946 +0.22(+0.28%)
Apr 30, 2019 79.50 79.94 78.65 78.73 19,222,956 -1.02(-1.28%)
Apr 29, 2019 78.97 80.42 78.46 79.75 19,612,768 +0.56(+0.70%)
Apr 26, 2019 77.25 79.30 76.97 79.19 20,633,810 +1.44(+1.85%)
Apr 25, 2019 78.76 78.90 77.25 77.76 22,670,578 -1.61(-2.03%)
Apr 24, 2019 79.56 81.01 77.97 79.37 44,073,432 -0.25(-0.31%)
Apr 23, 2019 76.69 80.40 76.11 79.61 62,316,768 +4.69(+6.26%)
Apr 22, 2019 72.97 75.41 72.52 74.93 36,411,964 +1.90(+2.60%)
Apr 18, 2019 71.95 73.31 71.31 73.02 45,534,416 +0.74(+1.02%)
Apr 17, 2019 72.05 75.43 69.92 72.28 170,664,528 +7.89(+12.25%)
Apr 16, 2019 52.52 64.93 52.37 64.40 94,657,832 +12.13(+23.21%)
Apr 15, 2019 52.23 52.71 52.13 52.27 11,719,485 +0.21(+0.40%)
Apr 12, 2019 51.44 52.26 51.25 52.06 14,751,252 +0.96(+1.88%)
Apr 11, 2019 51.59 52.01 50.99 51.10 15,209,775 -0.39(-0.76%)
Apr 10, 2019 52.75 52.89 51.28 51.49 17,478,606 -1.01(-1.93%)
Apr 09, 2019 52.62 52.70 52.13 52.50 12,814,400 -0.29(-0.55%)
Apr 08, 2019 52.82 53.46 52.57 52.80 9,782,272 -0.21(-0.40%)
Apr 05, 2019 53.00 53.19 52.73 53.01 13,492,032 +0.12(+0.22%)
Apr 04, 2019 52.79 53.57 52.73 52.89 10,836,342 +0.16(+0.31%)
Apr 03, 2019 53.20 53.28 52.27 52.72 12,651,074 -0.37(-0.71%)
Apr 02, 2019 53.00 53.50 52.70 53.10 8,325,520 +0.26(+0.48%)
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.