Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.25 79.75 79.13 79.68 4,542,224 +0.43(+0.55%)
Dec 30, 2019 79.77 79.94 78.90 79.25 5,136,796 -0.63(-0.78%)
Dec 27, 2019 79.86 80.17 79.47 79.87 4,557,782 +0.05(+0.07%)
Dec 26, 2019 80.42 80.44 79.57 79.82 4,609,525 -0.41(-0.51%)
Dec 24, 2019 79.94 80.30 79.76 80.23 2,038,688 +0.26(+0.33%)
Dec 23, 2019 80.32 80.53 79.92 79.96 4,799,307 -0.21(-0.26%)
Dec 20, 2019 80.47 80.66 79.66 80.17 15,746,790 -0.05(-0.07%)
Dec 19, 2019 79.60 80.28 79.38 80.23 6,644,625 +0.48(+0.60%)
Dec 18, 2019 80.11 80.53 79.59 79.75 6,464,848 -0.13(-0.16%)
Dec 17, 2019 80.54 80.64 79.28 79.87 8,051,154 -0.59(-0.73%)
Dec 16, 2019 80.79 80.93 80.15 80.46 7,398,699 +0.10(+0.12%)
Dec 13, 2019 79.77 80.47 79.38 80.36 7,412,519 +0.42(+0.52%)
Dec 12, 2019 79.76 80.56 79.34 79.95 11,344,931 +1.47(+1.87%)
Dec 11, 2019 78.18 78.73 77.81 78.48 5,430,630 +0.50(+0.64%)
Dec 10, 2019 78.40 79.27 77.86 77.98 8,765,969 -0.22(-0.28%)
Dec 09, 2019 78.22 78.51 77.91 78.20 7,905,268 -0.04(-0.05%)
Dec 06, 2019 77.06 78.42 77.06 78.23 9,380,592 +1.69(+2.21%)
Dec 05, 2019 77.44 77.47 76.42 76.54 5,705,310 -0.86(-1.11%)
Dec 04, 2019 77.15 77.53 76.77 77.40 6,554,316 +0.53(+0.68%)
Dec 03, 2019 76.16 77.04 75.97 76.87 6,704,509 +0.23(+0.30%)
Dec 02, 2019 77.38 77.73 75.97 76.65 7,090,226 -0.78(-1.01%)
Nov 29, 2019 77.86 78.61 77.26 77.43 4,255,680 -0.31(-0.40%)
Nov 27, 2019 76.90 77.77 76.51 77.73 8,282,412 +1.10(+1.43%)
Nov 26, 2019 76.25 76.72 76.13 76.64 8,442,464 +0.73(+0.97%)
Nov 25, 2019 75.37 76.13 75.16 75.90 6,013,746 +0.66(+0.88%)
Nov 22, 2019 74.94 75.58 74.92 75.24 6,709,234 +0.65(+0.87%)
Nov 21, 2019 75.90 76.17 74.10 74.59 9,154,915 -1.18(-1.56%)
Nov 20, 2019 75.71 76.57 75.21 75.77 6,895,875 -0.05(-0.07%)
Nov 19, 2019 76.19 76.38 75.74 75.82 6,629,451 -0.33(-0.43%)
Nov 18, 2019 76.06 76.23 75.45 76.15 7,097,090 -0.17(-0.23%)
Nov 15, 2019 76.75 76.98 75.74 76.32 8,316,285 -0.15(-0.20%)
Nov 14, 2019 76.22 76.60 75.95 76.48 5,831,440 +0.40(+0.52%)
Nov 13, 2019 75.49 76.39 75.41 76.08 8,207,037 +0.56(+0.74%)
Nov 12, 2019 74.94 76.11 74.87 75.51 9,435,586 +1.18(+1.58%)
Nov 11, 2019 73.72 74.43 73.38 74.34 6,462,811 +0.60(+0.81%)
Nov 08, 2019 74.12 74.53 73.45 73.74 7,859,747 -0.16(-0.22%)
Nov 07, 2019 74.90 75.11 73.80 73.90 8,006,537 -0.94(-1.25%)
Nov 06, 2019 74.02 75.18 73.95 74.84 7,057,222 +0.99(+1.34%)
Nov 05, 2019 74.25 74.25 73.07 73.85 7,821,847 -0.43(-0.58%)
Nov 04, 2019 75.12 75.24 73.86 74.28 9,167,748 -0.76(-1.01%)
Nov 01, 2019 76.46 76.93 74.50 75.04 11,818,895 -1.22(-1.60%)
Oct 31, 2019 78.20 78.66 75.10 76.26 15,532,618 +0.33(+0.44%)
Oct 30, 2019 76.30 76.38 75.14 75.92 9,671,921 +0.05(+0.07%)
Oct 29, 2019 75.58 76.32 75.43 75.87 6,318,975 +0.48(+0.63%)
Oct 28, 2019 76.18 76.64 75.17 75.39 7,376,998 +0.20(+0.26%)
Oct 25, 2019 75.04 75.36 74.52 75.19 5,805,213 +0.18(+0.24%)
Oct 24, 2019 74.67 75.33 74.54 75.01 5,136,993 +0.40(+0.53%)
Oct 23, 2019 76.03 76.12 74.07 74.62 7,969,032 -0.65(-0.86%)
Oct 22, 2019 76.86 76.97 75.20 75.27 6,438,494 -1.70(-2.21%)
Oct 21, 2019 77.56 77.77 76.73 76.97 5,552,190 -0.61(-0.79%)
Oct 18, 2019 77.87 78.23 77.12 77.58 5,135,449 -0.23(-0.30%)
Oct 17, 2019 78.35 78.48 77.70 77.82 4,876,381 -0.38(-0.48%)
Oct 16, 2019 78.03 78.30 77.59 78.20 4,107,093 +0.23(+0.30%)
Oct 15, 2019 78.46 78.68 77.34 77.96 5,236,541 -0.15(-0.20%)
Oct 14, 2019 78.01 79.07 77.92 78.11 5,474,018 +0.23(+0.30%)
Oct 11, 2019 78.48 78.68 77.79 77.88 6,233,573 +0.36(+0.47%)
Oct 10, 2019 77.47 77.62 77.00 77.52 4,721,253 +0.10(+0.13%)
Oct 09, 2019 76.99 77.71 76.91 77.42 4,933,526 +0.85(+1.11%)
Oct 08, 2019 77.10 77.85 76.37 76.57 7,082,153 -0.85(-1.09%)
Oct 07, 2019 77.29 77.70 77.10 77.42 4,929,605 -0.06(-0.08%)
Oct 04, 2019 76.56 77.53 76.42 77.48 6,533,193 +1.13(+1.48%)
Oct 03, 2019 76.02 76.57 75.40 76.36 6,721,380 +0.34(+0.45%)
Oct 02, 2019 77.51 77.56 75.90 76.01 11,129,208 -2.00(-2.57%)
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.