Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 73.32 73.96 72.41 72.71 1,710,874 -0.17(-0.23%)
Sep 30, 2019 71.99 73.14 71.01 72.88 1,702,683 +0.80(+1.11%)
Sep 27, 2019 74.52 74.68 70.15 72.08 3,523,300 -2.00(-2.70%)
Sep 26, 2019 73.51 74.80 73.01 74.08 1,198,321 +0.68(+0.93%)
Sep 25, 2019 73.36 73.52 70.53 73.40 1,954,389 -0.20(-0.27%)
Sep 24, 2019 77.62 77.62 73.41 73.60 2,327,474 -3.63(-4.70%)
Sep 23, 2019 77.08 78.33 76.69 77.23 479,879 -0.26(-0.34%)
Sep 20, 2019 77.53 78.48 76.34 77.49 1,319,300 +0.13(+0.17%)
Sep 19, 2019 78.20 78.53 76.67 77.36 1,045,584 -0.30(-0.39%)
Sep 18, 2019 76.69 77.76 76.36 77.66 1,340,958 +0.98(+1.28%)
Sep 17, 2019 75.20 76.97 75.15 76.68 1,257,867 +2.22(+2.98%)
Sep 16, 2019 72.76 74.65 71.91 74.46 1,566,911 +1.00(+1.36%)
Sep 13, 2019 73.60 74.67 72.25 73.46 1,779,300 -0.77(-1.04%)
Sep 12, 2019 76.52 77.60 74.18 74.23 1,803,121 -1.63(-2.15%)
Sep 11, 2019 75.85 78.00 75.57 75.86 1,503,986 +0.03(+0.04%)
Sep 10, 2019 74.48 76.29 73.63 75.83 1,645,473 +0.21(+0.28%)
Sep 09, 2019 78.70 78.86 73.42 75.62 3,365,856 -2.69(-3.44%)
Sep 06, 2019 79.79 79.88 77.80 78.31 888,800 -1.60(-2.00%)
Sep 05, 2019 80.45 80.50 78.46 79.91 1,370,812 +0.50(+0.63%)
Sep 04, 2019 80.29 80.89 79.10 79.41 808,921 +0.28(+0.35%)
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.