Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 80.41 80.97 79.84 80.62 1,889,597 +0.21(+0.26%)
Dec 30, 2019 79.97 80.77 79.44 80.41 1,655,841 +0.51(+0.64%)
Dec 27, 2019 80.80 80.92 79.84 79.90 1,426,101 -0.77(-0.96%)
Dec 26, 2019 80.80 80.99 80.18 80.67 1,462,278 -0.07(-0.09%)
Dec 24, 2019 80.81 81.27 80.28 80.74 807,742 +0.27(+0.33%)
Dec 23, 2019 80.96 81.10 80.12 80.47 1,984,485 -0.08(-0.10%)
Dec 20, 2019 81.92 82.18 80.39 80.56 3,975,332 -0.84(-1.03%)
Dec 19, 2019 80.46 81.58 79.93 81.39 3,533,849 +1.50(+1.87%)
Dec 18, 2019 79.59 80.58 79.44 79.90 3,455,249 +0.60(+0.75%)
Dec 17, 2019 78.74 79.41 77.64 79.30 2,142,165 +0.52(+0.66%)
Dec 16, 2019 78.12 79.76 78.06 78.78 3,967,502 +1.38(+1.78%)
Dec 13, 2019 78.05 78.15 76.64 77.40 2,898,700 -0.51(-0.66%)
Dec 12, 2019 76.59 78.09 76.22 77.91 3,182,062 +1.39(+1.81%)
Dec 11, 2019 75.38 76.73 74.87 76.52 2,541,258 +0.87(+1.15%)
Dec 10, 2019 75.35 76.10 75.12 75.65 2,303,309 +0.28(+0.38%)
Dec 09, 2019 74.61 76.36 74.37 75.37 3,057,029 +0.47(+0.63%)
Dec 06, 2019 74.15 75.30 74.14 74.90 4,052,593 +1.58(+2.15%)
Dec 05, 2019 72.03 73.36 72.01 73.32 3,292,988 +1.04(+1.44%)
Dec 04, 2019 71.79 72.66 71.47 72.28 3,410,000 +0.98(+1.37%)
Dec 03, 2019 70.74 71.36 70.33 71.30 4,630,804 -0.80(-1.11%)
Dec 02, 2019 73.94 73.94 71.53 72.10 4,743,421 -1.51(-2.05%)
Nov 29, 2019 73.27 74.34 72.58 73.61 3,245,317 -0.09(-0.12%)
Nov 27, 2019 75.12 75.29 73.13 73.70 6,617,712 -0.77(-1.03%)
Nov 26, 2019 70.47 76.34 70.32 74.47 15,244,657 +6.69(+9.87%)
Nov 25, 2019 66.86 68.00 65.85 67.78 4,615,147 +1.47(+2.22%)
Nov 22, 2019 65.99 66.45 65.62 66.31 2,634,793 +0.39(+0.60%)
Nov 21, 2019 67.84 68.01 65.75 65.91 3,714,080 -1.77(-2.62%)
Nov 20, 2019 68.39 68.77 67.37 67.69 2,397,490 -1.10(-1.61%)
Nov 19, 2019 69.76 69.93 68.28 68.79 2,544,643 -1.76(-2.50%)
Nov 18, 2019 69.98 70.92 69.65 70.55 2,806,605 +0.18(+0.26%)
Nov 15, 2019 69.31 70.39 69.29 70.37 2,417,336 +1.36(+1.97%)
Nov 14, 2019 68.39 69.37 68.34 69.01 1,975,332 +0.53(+0.77%)
Nov 13, 2019 68.22 68.85 67.72 68.48 1,753,522 -0.16(-0.23%)
Nov 12, 2019 69.55 69.55 68.44 68.64 2,392,815 -0.97(-1.39%)
Nov 11, 2019 69.83 70.24 69.06 69.60 2,850,873 -0.55(-0.78%)
Nov 08, 2019 69.08 70.16 68.84 70.15 2,173,586 +0.77(+1.11%)
Nov 07, 2019 69.35 70.19 69.19 69.38 1,992,536 +0.88(+1.28%)
Nov 06, 2019 68.43 68.72 67.19 68.51 2,740,177 +0.19(+0.28%)
Nov 05, 2019 68.46 69.37 68.04 68.32 3,141,504 +0.03(+0.04%)
Nov 04, 2019 67.23 68.42 67.18 68.29 1,626,331 +1.73(+2.59%)
Nov 01, 2019 66.09 67.09 65.83 66.56 2,578,375 +0.99(+1.52%)
Oct 31, 2019 66.02 66.36 64.92 65.57 2,135,461 -0.79(-1.20%)
Oct 30, 2019 67.39 67.48 64.99 66.36 2,010,112 -1.10(-1.62%)
Oct 29, 2019 67.67 68.24 67.38 67.46 2,300,894 -0.43(-0.63%)
Oct 28, 2019 67.81 68.83 67.59 67.89 2,170,128 +1.11(+1.67%)
Oct 25, 2019 65.59 67.49 65.25 66.77 1,578,290 +0.94(+1.43%)
Oct 24, 2019 66.28 66.60 64.63 65.83 1,729,128 +0.05(+0.07%)
Oct 23, 2019 66.09 66.41 65.59 65.79 1,865,187 -0.30(-0.46%)
Oct 22, 2019 65.45 66.41 65.08 66.09 1,656,802 +0.85(+1.30%)
Oct 21, 2019 64.93 65.80 64.87 65.24 1,683,018 +0.87(+1.35%)
Oct 18, 2019 63.42 64.77 63.20 64.37 2,526,010 +0.58(+0.92%)
Oct 17, 2019 62.89 63.98 62.68 63.79 1,980,459 +1.34(+2.15%)
Oct 16, 2019 61.83 63.02 61.62 62.45 2,476,193 +0.43(+0.69%)
Oct 15, 2019 62.78 63.03 62.02 62.02 2,189,678 -0.71(-1.14%)
Oct 14, 2019 62.95 62.95 62.12 62.73 1,458,515 -0.74(-1.16%)
Oct 11, 2019 61.93 64.06 61.93 63.47 2,956,104 +2.56(+4.20%)
Oct 10, 2019 60.10 61.31 60.10 60.91 2,127,693 +0.94(+1.57%)
Oct 09, 2019 60.15 60.50 59.78 59.97 1,856,389 +0.38(+0.64%)
Oct 08, 2019 60.27 60.56 59.23 59.59 1,850,697 -1.41(-2.30%)
Oct 07, 2019 60.84 61.70 60.77 60.99 1,963,284 -0.06(-0.10%)
Oct 04, 2019 60.08 61.10 60.08 61.06 1,863,450 +1.12(+1.87%)
Oct 03, 2019 59.06 59.96 57.98 59.94 2,326,986 +0.58(+0.98%)
Oct 02, 2019 61.33 61.58 58.76 59.35 2,672,437 -2.73(-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.