Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.75 72.07 71.48 72.02 5,781,007 +0.02(+0.02%)
Dec 30, 2019 72.57 72.99 71.71 72.00 8,623,792 -0.55(-0.76%)
Dec 27, 2019 73.19 73.44 72.26 72.56 5,025,434 -0.51(-0.70%)
Dec 26, 2019 73.37 73.79 72.76 73.07 4,999,515 -0.02(-0.02%)
Dec 24, 2019 73.53 73.53 72.74 73.09 2,211,397 -0.33(-0.44%)
Dec 23, 2019 72.83 73.59 72.66 73.41 7,262,209 +0.78(+1.08%)
Dec 20, 2019 73.53 74.83 72.52 72.63 23,524,806 +0.42(+0.59%)
Dec 19, 2019 72.95 72.95 72.04 72.21 6,696,393 -0.46(-0.63%)
Dec 18, 2019 73.25 73.35 72.41 72.66 7,978,722 -0.61(-0.83%)
Dec 17, 2019 73.21 73.34 72.45 73.27 10,757,015 +0.53(+0.73%)
Dec 16, 2019 71.89 73.31 71.79 72.74 8,265,390 +1.29(+1.81%)
Dec 13, 2019 72.22 72.47 71.04 71.45 7,346,738 -0.72(-1.00%)
Dec 12, 2019 70.57 72.35 70.56 72.17 7,696,319 +1.65(+2.34%)
Dec 11, 2019 70.52 70.98 70.14 70.52 9,006,831 +0.11(+0.16%)
Dec 10, 2019 70.70 70.73 70.13 70.41 9,608,786 +0.10(+0.14%)
Dec 09, 2019 70.95 71.35 70.26 70.31 6,862,800 -0.44(-0.62%)
Dec 06, 2019 70.94 71.35 70.59 70.75 7,431,688 +0.21(+0.30%)
Dec 05, 2019 70.97 70.97 70.17 70.54 7,464,905 -0.39(-0.55%)
Dec 04, 2019 70.10 71.22 70.05 70.93 7,590,900 +1.02(+1.45%)
Dec 03, 2019 69.92 70.34 69.62 69.91 12,380,411 -0.88(-1.24%)
Dec 02, 2019 71.45 71.61 70.77 70.79 8,024,171 -0.57(-0.80%)
Nov 29, 2019 71.58 71.65 70.95 71.36 3,740,615 -0.49(-0.68%)
Nov 27, 2019 71.47 72.24 71.26 71.85 5,796,006 +0.32(+0.44%)
Nov 26, 2019 71.70 71.74 70.71 71.53 7,906,736 +0.15(+0.21%)
Nov 25, 2019 70.65 71.48 70.00 71.39 11,706,211 +1.39(+1.99%)
Nov 22, 2019 70.47 70.60 69.39 70.00 9,570,307 -0.38(-0.54%)
Nov 21, 2019 70.60 70.66 69.59 70.38 11,816,043 -0.55(-0.78%)
Nov 20, 2019 72.17 72.17 70.39 70.93 13,440,732 -1.48(-2.04%)
Nov 19, 2019 72.61 73.54 72.32 72.41 9,226,141 +0.24(+0.33%)
Nov 18, 2019 71.86 72.73 71.84 72.17 7,096,359 +0.08(+0.11%)
Nov 15, 2019 71.66 72.55 70.98 72.09 9,885,764 +0.81(+1.14%)
Nov 14, 2019 70.34 71.38 69.90 71.28 6,670,083 +0.79(+1.12%)
Nov 13, 2019 69.74 70.99 69.41 70.49 7,391,340 +0.18(+0.25%)
Nov 12, 2019 69.63 71.81 69.59 70.31 14,954,607 +0.63(+0.91%)
Nov 11, 2019 69.10 69.69 68.25 69.68 10,727,923 +0.37(+0.53%)
Nov 08, 2019 66.78 69.52 66.77 69.31 13,971,588 +2.60(+3.90%)
Nov 07, 2019 66.87 67.18 65.95 66.71 8,065,533 -0.06(-0.09%)
Nov 06, 2019 66.51 66.90 65.36 66.77 11,436,397 +0.20(+0.29%)
Nov 05, 2019 67.65 67.84 66.27 66.57 9,188,864 -0.94(-1.39%)
Nov 04, 2019 67.47 67.77 66.81 67.51 11,219,678 +1.01(+1.52%)
Nov 01, 2019 65.10 66.85 64.37 66.50 16,419,763 +1.79(+2.77%)
Oct 31, 2019 64.84 64.86 64.05 64.71 12,301,444 -0.09(-0.14%)
Oct 30, 2019 63.86 64.90 63.46 64.80 8,878,301 +0.97(+1.52%)
Oct 29, 2019 63.54 64.05 63.11 63.83 7,857,538 +0.11(+0.18%)
Oct 28, 2019 62.37 63.76 62.22 63.72 8,785,027 +1.46(+2.35%)
Oct 25, 2019 62.14 62.46 62.00 62.25 6,757,868 -0.22(-0.35%)
Oct 24, 2019 63.32 63.36 62.02 62.47 7,784,162 -0.77(-1.22%)
Oct 23, 2019 63.28 63.46 62.79 63.24 7,616,378 -0.10(-0.15%)
Oct 22, 2019 63.49 63.98 63.24 63.34 8,437,982 +0.46(+0.74%)
Oct 21, 2019 62.54 63.32 61.70 62.88 9,689,683 +0.68(+1.10%)
Oct 18, 2019 61.20 62.77 61.18 62.19 11,655,817 +1.07(+1.76%)
Oct 17, 2019 61.00 61.97 60.72 61.12 9,045,928 +0.32(+0.52%)
Oct 16, 2019 60.50 60.99 60.47 60.80 10,338,461 +0.20(+0.34%)
Oct 15, 2019 60.36 60.99 60.03 60.60 7,589,222 +0.60(+1.00%)
Oct 14, 2019 59.91 60.33 59.70 60.00 6,294,426 +0.11(+0.18%)
Oct 11, 2019 60.17 60.47 59.84 59.89 8,825,060 +0.20(+0.34%)
Oct 10, 2019 58.70 59.83 58.69 59.69 9,294,023 +0.92(+1.57%)
Oct 09, 2019 59.38 59.83 58.73 58.77 7,305,800 -0.18(-0.31%)
Oct 08, 2019 59.23 59.93 58.86 58.95 7,776,940 -0.64(-1.08%)
Oct 07, 2019 59.91 60.35 59.39 59.59 7,237,037 -0.26(-0.44%)
Oct 04, 2019 59.50 60.18 59.29 59.86 8,746,817 +0.65(+1.10%)
Oct 03, 2019 57.77 59.28 57.76 59.21 7,834,609 +1.38(+2.38%)
Oct 02, 2019 58.44 58.53 57.38 57.83 10,470,335 -0.88(-1.50%)
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.