Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 74.82 75.34 74.28 75.02 2,030,808 +0.20(+0.26%)
Dec 30, 2019 74.41 75.15 73.91 74.82 1,779,583 +0.48(+0.64%)
Dec 27, 2019 75.19 75.30 74.29 74.34 1,532,674 -0.72(-0.96%)
Dec 26, 2019 75.18 75.36 74.61 75.06 1,571,555 -0.07(-0.09%)
Dec 24, 2019 75.19 75.62 74.70 75.13 868,106 +0.25(+0.33%)
Dec 23, 2019 75.33 75.46 74.55 74.88 2,132,787 -0.08(-0.10%)
Dec 20, 2019 76.22 76.47 74.80 74.96 4,272,411 -0.78(-1.03%)
Dec 19, 2019 74.86 75.90 74.37 75.73 3,797,936 +1.39(+1.87%)
Dec 18, 2019 74.06 74.98 73.91 74.34 3,713,462 +0.56(+0.75%)
Dec 17, 2019 73.26 73.89 72.24 73.78 2,302,250 +0.49(+0.66%)
Dec 16, 2019 72.69 74.21 72.63 73.30 4,263,996 +1.28(+1.78%)
Dec 13, 2019 72.62 72.71 71.31 72.02 3,115,322 -0.48(-0.66%)
Dec 12, 2019 71.27 72.66 70.92 72.49 3,419,860 +1.29(+1.81%)
Dec 11, 2019 70.14 71.40 69.66 71.20 2,731,168 +0.81(+1.15%)
Dec 10, 2019 70.11 70.81 69.89 70.39 2,475,437 +0.26(+0.38%)
Dec 09, 2019 69.42 71.05 69.20 70.13 3,285,483 +0.44(+0.63%)
Dec 06, 2019 68.99 70.06 68.98 69.69 4,355,446 +1.47(+2.15%)
Dec 05, 2019 67.02 68.26 67.01 68.22 3,539,075 +0.97(+1.44%)
Dec 04, 2019 66.80 67.61 66.50 67.25 3,664,832 +0.91(+1.37%)
Dec 03, 2019 65.82 66.40 65.44 66.34 4,976,867 -0.75(-1.11%)
Dec 02, 2019 68.80 68.80 66.56 67.09 5,097,900 -1.40(-2.05%)
Nov 29, 2019 68.18 69.17 67.53 68.49 3,487,842 -0.08(-0.12%)
Nov 27, 2019 69.89 70.05 68.04 68.58 7,112,259 -0.71(-1.03%)
Nov 26, 2019 65.57 71.03 65.43 69.29 16,383,901 +6.23(+9.87%)
Nov 25, 2019 62.21 63.27 61.27 63.06 4,960,040 +1.37(+2.22%)
Nov 22, 2019 61.40 61.83 61.06 61.70 2,831,693 +0.37(+0.60%)
Nov 21, 2019 63.12 63.28 61.18 61.33 3,991,636 -1.65(-2.62%)
Nov 20, 2019 63.63 63.99 62.68 62.98 2,576,656 -1.03(-1.61%)
Nov 19, 2019 64.91 65.07 63.53 64.01 2,734,806 -1.64(-2.50%)
Nov 18, 2019 65.11 65.99 64.81 65.65 3,016,345 +0.17(+0.26%)
Nov 15, 2019 64.49 65.49 64.47 65.48 2,597,985 +1.27(+1.97%)
Nov 14, 2019 63.63 64.54 63.59 64.21 2,122,950 +0.49(+0.77%)
Nov 13, 2019 63.47 64.06 63.01 63.72 1,884,565 -0.14(-0.23%)
Nov 12, 2019 64.71 64.71 63.68 63.86 2,571,632 -0.90(-1.39%)
Nov 11, 2019 64.98 65.36 64.25 64.76 3,063,921 -0.51(-0.78%)
Nov 08, 2019 64.28 65.28 64.05 65.27 2,336,020 +0.71(+1.11%)
Nov 07, 2019 64.53 65.31 64.38 64.56 2,141,440 +0.82(+1.28%)
Nov 06, 2019 63.68 63.94 62.52 63.74 2,944,953 +0.18(+0.28%)
Nov 05, 2019 63.70 64.55 63.31 63.57 3,376,271 +0.03(+0.04%)
Nov 04, 2019 62.55 63.66 62.51 63.54 1,747,868 +1.61(+2.59%)
Nov 01, 2019 61.49 62.42 61.26 61.93 2,771,059 +0.93(+1.52%)
Oct 31, 2019 61.42 61.75 60.40 61.01 2,295,045 -0.74(-1.20%)
Oct 30, 2019 62.71 62.78 60.47 61.75 2,160,329 -1.02(-1.62%)
Oct 29, 2019 62.96 63.50 62.69 62.77 2,472,841 -0.40(-0.63%)
Oct 28, 2019 63.10 64.04 62.89 63.17 2,332,303 +1.04(+1.67%)
Oct 25, 2019 61.03 62.80 60.71 62.13 1,696,237 +0.87(+1.43%)
Oct 24, 2019 61.67 61.97 60.13 61.26 1,858,347 +0.04(+0.07%)
Oct 23, 2019 61.49 61.79 61.03 61.21 2,004,574 -0.28(-0.46%)
Oct 22, 2019 60.90 61.79 60.55 61.49 1,780,616 +0.79(+1.30%)
Oct 21, 2019 60.41 61.22 60.35 60.70 1,808,791 +0.81(+1.35%)
Oct 18, 2019 59.01 60.27 58.81 59.90 2,714,780 +0.54(+0.92%)
Oct 17, 2019 58.52 59.53 58.32 59.35 2,128,460 +1.25(+2.15%)
Oct 16, 2019 57.53 58.64 57.33 58.10 2,661,241 +0.40(+0.69%)
Oct 15, 2019 58.42 58.65 57.70 57.70 2,353,315 -0.66(-1.14%)
Oct 14, 2019 58.57 58.57 57.80 58.37 1,567,510 -0.69(-1.16%)
Oct 11, 2019 57.62 59.61 57.62 59.06 3,177,016 +2.38(+4.20%)
Oct 10, 2019 55.92 57.04 55.92 56.68 2,286,697 +0.87(+1.57%)
Oct 09, 2019 55.96 56.29 55.62 55.80 1,995,118 +0.36(+0.64%)
Oct 08, 2019 56.08 56.35 55.11 55.45 1,989,001 -1.31(-2.30%)
Oct 07, 2019 56.61 57.41 56.54 56.75 2,110,002 -0.06(-0.10%)
Oct 04, 2019 55.90 56.85 55.90 56.81 2,002,707 +1.04(+1.87%)
Oct 03, 2019 54.95 55.79 53.95 55.77 2,500,884 +0.54(+0.98%)
Oct 02, 2019 57.07 57.30 54.68 55.22 2,872,150 -2.54(-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.