Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.01 74.24 72.16 72.30 3,328,947 -2.06(-2.77%)
Jan 30, 2020 74.31 74.78 73.34 74.36 2,400,023 -0.87(-1.16%)
Jan 29, 2020 76.30 76.92 75.21 75.23 3,072,831 -0.66(-0.87%)
Jan 28, 2020 75.47 76.23 74.97 75.88 1,707,971 +0.93(+1.24%)
Jan 27, 2020 74.95 75.83 74.57 74.95 2,012,745 -1.40(-1.83%)
Jan 24, 2020 77.06 77.06 75.78 76.35 1,416,902 -0.32(-0.42%)
Jan 23, 2020 75.86 77.10 75.43 76.68 1,897,631 +0.47(+0.62%)
Jan 22, 2020 77.63 77.83 75.94 76.21 2,346,621 -0.83(-1.07%)
Jan 21, 2020 76.36 78.28 76.33 77.04 4,230,082 +0.26(+0.33%)
Jan 17, 2020 76.36 77.11 75.42 76.78 3,990,309 +0.85(+1.11%)
Jan 16, 2020 76.43 76.67 75.59 75.94 2,350,911 +0.03(+0.03%)
Jan 15, 2020 74.78 76.72 74.52 75.91 4,431,828 -1.32(-1.71%)
Jan 14, 2020 77.67 78.39 77.05 77.23 2,336,095 -0.67(-0.87%)
Jan 13, 2020 77.38 77.93 77.14 77.91 2,504,380 +0.52(+0.67%)
Jan 10, 2020 76.47 77.46 76.27 77.39 2,872,343 +1.09(+1.43%)
Jan 09, 2020 76.35 76.40 75.49 76.29 2,607,178 +0.61(+0.81%)
Jan 08, 2020 75.30 76.29 75.01 75.68 2,397,864 +0.20(+0.27%)
Jan 07, 2020 74.95 76.16 74.66 75.47 2,391,368 +0.43(+0.57%)
Jan 06, 2020 73.82 75.06 73.63 75.05 2,659,140 +0.62(+0.84%)
Jan 03, 2020 73.48 74.82 73.34 74.42 2,007,161 -0.11(-0.15%)
Jan 02, 2020 75.46 75.50 74.24 74.54 2,866,900 -0.42(-0.56%)
Dec 31, 2019 74.76 75.28 74.22 74.95 2,032,462 +0.20(+0.26%)
Dec 30, 2019 74.35 75.09 73.85 74.76 1,781,033 +0.48(+0.64%)
Dec 27, 2019 75.12 75.24 74.23 74.28 1,533,923 -0.72(-0.96%)
Dec 26, 2019 75.12 75.30 74.54 75.00 1,572,835 -0.07(-0.09%)
Dec 24, 2019 75.13 75.56 74.64 75.07 868,813 +0.25(+0.33%)
Dec 23, 2019 75.27 75.40 74.48 74.82 2,134,524 -0.08(-0.10%)
Dec 20, 2019 76.16 76.41 74.74 74.89 4,275,891 -0.78(-1.03%)
Dec 19, 2019 74.80 75.84 74.31 75.67 3,801,030 +1.39(+1.87%)
Dec 18, 2019 74.00 74.92 73.85 74.28 3,716,487 +0.55(+0.75%)
Dec 17, 2019 73.20 73.83 72.18 73.72 2,304,126 +0.49(+0.66%)
Dec 16, 2019 72.63 74.15 72.57 73.24 4,267,469 +1.28(+1.78%)
Dec 13, 2019 72.56 72.65 71.25 71.96 3,117,859 -0.48(-0.66%)
Dec 12, 2019 71.21 72.60 70.86 72.43 3,422,646 +1.29(+1.81%)
Dec 11, 2019 70.08 71.34 69.61 71.14 2,733,393 +0.81(+1.15%)
Dec 10, 2019 70.06 70.75 69.84 70.34 2,477,454 +0.26(+0.38%)
Dec 09, 2019 69.36 70.99 69.14 70.07 3,288,160 +0.44(+0.63%)
Dec 06, 2019 68.94 70.01 68.93 69.63 4,358,994 +1.47(+2.15%)
Dec 05, 2019 66.97 68.21 66.95 68.16 3,541,958 +0.97(+1.44%)
Dec 04, 2019 66.75 67.55 66.45 67.20 3,667,817 +0.91(+1.37%)
Dec 03, 2019 65.77 66.35 65.39 66.29 4,980,921 -0.75(-1.11%)
Dec 02, 2019 68.74 68.74 66.50 67.04 5,102,053 -1.40(-2.05%)
Nov 29, 2019 68.12 69.11 67.48 68.44 3,490,683 -0.08(-0.12%)
Nov 27, 2019 69.84 70.00 67.99 68.52 7,118,052 -0.71(-1.03%)
Nov 26, 2019 65.52 70.97 65.38 69.23 16,397,247 +6.22(+9.87%)
Nov 25, 2019 62.16 63.22 61.22 63.01 4,964,080 +1.37(+2.22%)
Nov 22, 2019 61.35 61.78 61.01 61.65 2,834,000 +0.36(+0.60%)
Nov 21, 2019 63.07 63.23 61.13 61.28 3,994,888 -1.65(-2.62%)
Nov 20, 2019 63.58 63.94 62.63 62.93 2,578,755 -1.03(-1.61%)
Nov 19, 2019 64.85 65.02 63.48 63.95 2,737,034 -1.64(-2.50%)
Nov 18, 2019 65.06 65.93 64.75 65.59 3,018,802 +0.17(+0.26%)
Nov 15, 2019 64.44 65.44 64.42 65.42 2,600,101 +1.26(+1.97%)
Nov 14, 2019 63.58 64.49 63.54 64.16 2,124,680 +0.49(+0.77%)
Nov 13, 2019 63.42 64.01 62.96 63.67 1,886,100 -0.14(-0.23%)
Nov 12, 2019 64.66 64.66 63.63 63.81 2,573,727 -0.90(-1.39%)
Nov 11, 2019 64.92 65.30 64.20 64.71 3,066,417 -0.51(-0.78%)
Nov 08, 2019 64.23 65.23 64.00 65.22 2,337,923 +0.71(+1.11%)
Nov 07, 2019 64.47 65.25 64.33 64.51 2,143,184 +0.81(+1.28%)
Nov 06, 2019 63.62 63.89 62.47 63.69 2,947,352 +0.18(+0.28%)
Nov 05, 2019 63.65 64.50 63.26 63.51 3,379,021 +0.03(+0.04%)
Nov 04, 2019 62.50 63.61 62.46 63.49 1,749,292 +1.60(+2.59%)
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.