Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 75.79 76.97 75.74 76.63 940,900 +0.33(+0.43%)
Dec 30, 2019 77.53 77.64 75.20 76.30 1,365,803 -1.23(-1.59%)
Dec 27, 2019 77.95 78.55 77.05 77.53 572,800 -0.09(-0.12%)
Dec 26, 2019 77.03 77.86 77.03 77.62 1,279,989 +0.88(+1.15%)
Dec 24, 2019 77.00 77.19 76.09 76.74 270,100 -0.37(-0.48%)
Dec 23, 2019 77.87 78.06 76.99 77.11 1,336,870 -0.54(-0.70%)
Dec 20, 2019 76.53 77.76 76.53 77.65 1,341,900 +1.50(+1.97%)
Dec 19, 2019 76.04 76.62 75.51 76.15 1,352,172 -0.11(-0.14%)
Dec 18, 2019 75.42 77.17 75.19 76.26 1,033,223 +1.02(+1.36%)
Dec 17, 2019 77.45 77.54 75.11 75.24 1,574,171 -1.49(-1.94%)
Dec 16, 2019 75.93 77.16 75.89 76.73 1,373,198 +0.98(+1.29%)
Dec 13, 2019 73.71 75.95 73.71 75.75 1,112,100 +2.04(+2.77%)
Dec 12, 2019 73.00 74.00 71.84 73.71 849,842 +0.32(+0.44%)
Dec 11, 2019 74.42 74.42 72.57 73.39 1,449,508 -0.58(-0.78%)
Dec 10, 2019 75.12 75.67 73.46 73.97 1,073,711 -1.11(-1.48%)
Dec 09, 2019 75.37 75.65 74.34 75.08 1,082,638 -0.62(-0.82%)
Dec 06, 2019 75.83 76.23 75.18 75.70 709,900 -0.07(-0.09%)
Dec 05, 2019 76.01 76.42 75.63 75.77 718,388 -0.08(-0.11%)
Dec 04, 2019 76.15 76.30 74.75 75.85 1,020,346 +0.44(+0.58%)
Dec 03, 2019 72.41 75.59 72.05 75.41 1,298,505 +0.76(+1.02%)
Dec 02, 2019 78.78 78.78 74.18 74.65 2,175,559 -4.35(-5.51%)
Nov 29, 2019 78.92 79.85 78.70 79.00 308,400 +0.17(+0.22%)
Nov 27, 2019 79.25 79.73 78.45 78.83 721,200 -0.40(-0.50%)
Nov 26, 2019 78.93 80.29 78.61 79.23 1,854,627 +0.90(+1.15%)
Nov 25, 2019 79.14 79.31 78.00 78.33 2,311,079 -0.57(-0.72%)
Nov 22, 2019 79.70 80.17 78.19 78.90 1,509,500 +0.09(+0.11%)
Nov 21, 2019 78.25 79.71 78.25 78.81 1,341,632 +0.78(+1.00%)
Nov 20, 2019 77.11 79.29 77.05 78.03 1,834,788 +0.56(+0.72%)
Nov 19, 2019 77.38 78.11 76.59 77.47 1,250,036 +0.26(+0.34%)
Nov 18, 2019 75.40 77.31 75.02 77.21 2,267,299 +1.77(+2.35%)
Nov 15, 2019 74.26 75.72 73.45 75.44 1,409,600 +1.37(+1.85%)
Nov 14, 2019 73.62 74.56 73.56 74.07 1,416,289 +0.20(+0.27%)
Nov 13, 2019 73.39 74.00 72.75 73.87 1,000,567 +0.36(+0.49%)
Nov 12, 2019 72.21 73.87 72.15 73.51 1,573,499 +1.20(+1.66%)
Nov 11, 2019 70.90 72.71 70.49 72.31 1,228,324 +1.48(+2.09%)
Nov 08, 2019 69.51 71.24 69.13 70.83 872,300 +0.99(+1.42%)
Nov 07, 2019 70.43 71.22 69.81 69.84 932,779 -0.48(-0.68%)
Nov 06, 2019 70.85 70.94 69.66 70.32 1,506,878 -0.39(-0.55%)
Nov 05, 2019 71.61 72.30 70.66 70.71 1,938,639 -1.25(-1.74%)
Nov 04, 2019 72.46 72.67 70.36 71.96 2,157,111 -0.27(-0.37%)
Nov 01, 2019 70.56 72.36 69.75 72.23 2,067,800 +1.58(+2.24%)
Oct 31, 2019 68.50 71.32 68.23 70.65 3,648,232 +1.21(+1.74%)
Oct 30, 2019 72.80 73.00 67.62 69.44 6,219,796 +3.03(+4.56%)
Oct 29, 2019 66.90 67.02 66.22 66.41 3,279,626 -0.27(-0.40%)
Oct 28, 2019 66.55 67.12 65.47 66.68 2,260,126 +0.54(+0.82%)
Oct 25, 2019 65.88 66.40 65.15 66.14 3,184,400 +0.39(+0.59%)
Oct 24, 2019 64.89 66.34 64.89 65.75 3,052,895 +1.94(+3.04%)
Oct 23, 2019 63.54 65.56 63.10 63.81 2,796,597 +0.08(+0.13%)
Oct 22, 2019 64.64 65.38 63.07 63.73 3,329,842 -0.14(-0.22%)
Oct 21, 2019 64.50 64.96 62.38 63.87 4,891,461 -0.53(-0.82%)
Oct 18, 2019 67.47 67.54 63.47 64.40 5,631,000 -3.58(-5.27%)
Oct 17, 2019 68.64 68.91 67.50 67.98 1,342,656 -0.11(-0.16%)
Oct 16, 2019 67.29 68.91 65.41 68.09 3,982,445 -1.04(-1.50%)
Oct 15, 2019 71.54 71.99 68.96 69.13 4,340,401 -3.72(-5.11%)
Oct 14, 2019 71.56 73.26 71.56 72.85 1,498,730 +0.97(+1.35%)
Oct 11, 2019 71.24 72.63 70.28 71.88 2,355,200 +1.72(+2.45%)
Oct 10, 2019 73.45 73.45 69.35 70.16 3,591,364 -3.49(-4.74%)
Oct 09, 2019 73.30 74.05 72.83 73.65 784,369 +1.26(+1.74%)
Oct 08, 2019 74.19 74.97 72.08 72.39 1,559,043 -2.75(-3.66%)
Oct 07, 2019 74.27 75.71 74.27 75.14 921,073 +0.34(+0.45%)
Oct 04, 2019 73.98 74.84 72.33 74.80 1,389,300 +1.63(+2.23%)
Oct 03, 2019 69.67 73.34 69.01 73.17 2,900,366 +3.36(+4.81%)
Oct 02, 2019 71.84 72.16 68.14 69.81 3,361,648 -2.90(-3.99%)
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.