Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 74.07 74.58 73.54 74.26 2,051,403 +0.19(+0.26%)
Dec 30, 2019 73.66 74.40 73.17 74.07 1,797,630 +0.47(+0.64%)
Dec 27, 2019 74.43 74.54 73.54 73.59 1,548,218 -0.71(-0.96%)
Dec 26, 2019 74.42 74.60 73.86 74.30 1,587,492 -0.07(-0.09%)
Dec 24, 2019 74.44 74.86 73.95 74.37 876,909 +0.25(+0.33%)
Dec 23, 2019 74.58 74.70 73.80 74.13 2,154,416 -0.08(-0.10%)
Dec 20, 2019 75.45 75.70 74.05 74.20 4,315,739 -0.77(-1.03%)
Dec 19, 2019 74.11 75.14 73.63 74.97 3,836,452 +1.38(+1.87%)
Dec 18, 2019 73.31 74.23 73.17 73.59 3,751,121 +0.55(+0.75%)
Dec 17, 2019 72.53 73.15 71.51 73.04 2,325,598 +0.48(+0.66%)
Dec 16, 2019 71.96 73.47 71.90 72.56 4,307,239 +1.27(+1.78%)
Dec 13, 2019 71.89 71.98 70.60 71.29 3,146,915 -0.47(-0.66%)
Dec 12, 2019 70.55 71.93 70.21 71.76 3,454,542 +1.28(+1.81%)
Dec 11, 2019 69.44 70.68 68.96 70.49 2,758,866 +0.80(+1.15%)
Dec 10, 2019 69.41 70.10 69.19 69.69 2,500,541 +0.26(+0.38%)
Dec 09, 2019 68.72 70.33 68.50 69.43 3,318,803 +0.44(+0.63%)
Dec 06, 2019 68.30 69.36 68.29 68.99 4,399,616 +1.45(+2.15%)
Dec 05, 2019 66.35 67.58 66.33 67.53 3,574,966 +0.96(+1.44%)
Dec 04, 2019 66.13 66.93 65.84 66.58 3,701,998 +0.90(+1.37%)
Dec 03, 2019 65.16 65.74 64.79 65.68 5,027,339 -0.74(-1.11%)
Dec 02, 2019 68.11 68.11 65.89 66.42 5,149,600 -1.39(-2.05%)
Nov 29, 2019 67.49 68.48 66.85 67.80 3,523,213 -0.08(-0.12%)
Nov 27, 2019 69.19 69.35 67.36 67.89 7,184,386 -0.71(-1.03%)
Nov 26, 2019 64.91 70.32 64.78 68.59 16,550,055 +6.16(+9.87%)
Nov 25, 2019 61.59 62.63 60.66 62.43 5,010,341 +1.35(+2.22%)
Nov 22, 2019 60.78 61.21 60.45 61.08 2,860,410 +0.36(+0.60%)
Nov 21, 2019 62.49 62.64 60.56 60.72 4,032,116 -1.63(-2.62%)
Nov 20, 2019 62.99 63.35 62.05 62.35 2,602,787 -1.02(-1.61%)
Nov 19, 2019 64.26 64.42 62.89 63.36 2,762,541 -1.62(-2.50%)
Nov 18, 2019 64.46 65.32 64.15 64.99 3,046,935 +0.17(+0.26%)
Nov 15, 2019 63.84 64.84 63.83 64.82 2,624,332 +1.25(+1.97%)
Nov 14, 2019 62.99 63.89 62.95 63.57 2,144,480 +0.49(+0.77%)
Nov 13, 2019 62.83 63.41 62.38 63.08 1,903,676 -0.14(-0.23%)
Nov 12, 2019 64.06 64.06 63.04 63.22 2,597,712 -0.89(-1.39%)
Nov 11, 2019 64.32 64.70 63.61 64.11 3,094,993 -0.50(-0.78%)
Nov 08, 2019 63.63 64.63 63.41 64.62 2,359,710 +0.71(+1.11%)
Nov 07, 2019 63.88 64.65 63.73 63.91 2,163,157 +0.81(+1.28%)
Nov 06, 2019 63.04 63.30 61.89 63.10 2,974,818 +0.18(+0.28%)
Nov 05, 2019 63.06 63.90 62.67 62.93 3,410,510 +0.03(+0.04%)
Nov 04, 2019 61.93 63.02 61.88 62.90 1,765,594 +1.59(+2.59%)
Nov 01, 2019 60.88 61.80 60.64 61.31 2,799,161 +0.92(+1.52%)
Oct 31, 2019 60.81 61.13 59.80 60.40 2,318,320 -0.73(-1.20%)
Oct 30, 2019 62.08 62.15 59.87 61.13 2,182,238 -1.01(-1.62%)
Oct 29, 2019 62.33 62.86 62.06 62.14 2,497,919 -0.40(-0.63%)
Oct 28, 2019 62.46 63.40 62.25 62.53 2,355,956 +1.03(+1.67%)
Oct 25, 2019 60.41 62.17 60.10 61.51 1,713,439 +0.87(+1.43%)
Oct 24, 2019 61.05 61.35 59.53 60.64 1,877,193 +0.04(+0.07%)
Oct 23, 2019 60.88 61.17 60.41 60.60 2,024,903 -0.28(-0.46%)
Oct 22, 2019 60.29 61.17 59.94 60.88 1,798,673 +0.78(+1.30%)
Oct 21, 2019 59.81 60.61 59.75 60.09 1,827,135 +0.80(+1.35%)
Oct 18, 2019 58.42 59.66 58.22 59.29 2,742,312 +0.54(+0.92%)
Oct 17, 2019 57.93 58.93 57.74 58.76 2,150,046 +1.24(+2.15%)
Oct 16, 2019 56.95 58.05 56.76 57.52 2,688,229 +0.40(+0.69%)
Oct 15, 2019 57.83 58.06 57.13 57.13 2,377,180 -0.66(-1.14%)
Oct 14, 2019 57.98 57.98 57.22 57.78 1,583,407 -0.68(-1.16%)
Oct 11, 2019 57.04 59.01 57.04 58.46 3,209,235 +2.35(+4.20%)
Oct 10, 2019 55.36 56.47 55.36 56.11 2,309,887 +0.87(+1.57%)
Oct 09, 2019 55.40 55.73 55.07 55.24 2,015,352 +0.35(+0.64%)
Oct 08, 2019 55.52 55.78 54.56 54.89 2,009,172 -1.29(-2.30%)
Oct 07, 2019 56.04 56.83 55.97 56.18 2,131,400 -0.06(-0.10%)
Oct 04, 2019 55.34 56.28 55.34 56.24 2,023,017 +1.03(+1.87%)
Oct 03, 2019 54.40 55.23 53.41 55.21 2,526,246 +0.54(+0.98%)
Oct 02, 2019 56.49 56.72 54.13 54.67 2,901,277 -2.51(-4.40%)
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.