Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.34 67.87 67.16 67.83 9,460,622 +0.32(+0.48%)
Dec 30, 2019 68.05 68.28 67.36 67.50 11,878,678 -0.14(-0.20%)
Dec 27, 2019 67.92 68.07 67.56 67.64 12,800,816 -0.14(-0.20%)
Dec 26, 2019 66.86 67.78 66.77 67.78 14,125,884 +1.05(+1.58%)
Dec 24, 2019 66.82 67.02 66.61 66.72 5,390,152 -0.14(-0.22%)
Dec 23, 2019 66.79 67.05 66.59 66.87 10,902,904 +0.21(+0.32%)
Dec 20, 2019 67.02 67.11 66.26 66.65 37,714,572 +0.26(+0.40%)
Dec 19, 2019 66.22 66.66 66.17 66.39 15,319,507 +0.24(+0.36%)
Dec 18, 2019 65.97 66.50 65.93 66.15 14,891,785 +0.15(+0.23%)
Dec 17, 2019 65.62 66.33 65.48 66.00 16,972,090 +0.70(+1.08%)
Dec 16, 2019 65.68 65.88 65.29 65.30 16,451,488 +0.44(+0.68%)
Dec 13, 2019 65.41 66.08 64.57 64.85 15,838,886 -0.56(-0.86%)
Dec 12, 2019 64.36 65.81 64.20 65.41 18,644,460 +1.27(+1.99%)
Dec 11, 2019 64.63 64.70 64.10 64.14 12,349,800 -0.20(-0.30%)
Dec 10, 2019 63.73 64.75 63.56 64.34 15,335,360 +0.38(+0.60%)
Dec 09, 2019 63.83 64.46 63.74 63.95 10,385,361 -0.41(-0.63%)
Dec 06, 2019 64.46 64.71 64.18 64.36 11,636,730 +0.93(+1.47%)
Dec 05, 2019 63.38 63.55 63.12 63.43 11,285,362 +0.41(+0.65%)
Dec 04, 2019 62.68 63.33 62.33 63.02 9,736,691 +0.76(+1.23%)
Dec 03, 2019 62.30 62.38 61.55 62.26 16,240,006 -1.01(-1.60%)
Dec 02, 2019 64.03 64.46 63.19 63.27 13,056,948 -0.51(-0.80%)
Nov 29, 2019 64.04 64.35 63.67 63.78 7,357,895 -0.51(-0.79%)
Nov 27, 2019 64.39 64.63 64.10 64.29 8,943,892 +0.22(+0.34%)
Nov 26, 2019 64.39 64.39 63.52 64.06 13,317,644 -0.19(-0.29%)
Nov 25, 2019 63.62 64.40 63.56 64.25 13,542,803 +0.69(+1.08%)
Nov 22, 2019 62.91 63.61 62.80 63.56 9,317,629 +0.82(+1.31%)
Nov 21, 2019 62.89 63.36 62.41 62.74 10,111,046 -0.01(-0.01%)
Nov 20, 2019 63.36 63.44 62.16 62.75 15,076,541 -0.77(-1.22%)
Nov 19, 2019 63.65 63.88 63.22 63.52 10,713,340 +0.36(+0.56%)
Nov 18, 2019 63.07 63.37 62.45 63.17 10,042,084 +0.00(+0.00%)
Nov 15, 2019 63.11 63.22 62.55 63.17 12,126,134 +0.48(+0.76%)
Nov 14, 2019 62.49 62.83 62.26 62.69 11,127,043 -0.06(-0.09%)
Nov 13, 2019 63.04 63.60 62.58 62.75 16,555,645 -0.98(-1.55%)
Nov 12, 2019 64.14 64.49 63.68 63.73 13,034,978 -0.45(-0.70%)
Nov 11, 2019 64.06 64.59 63.88 64.18 7,091,066 -0.44(-0.68%)
Nov 08, 2019 64.08 64.63 63.72 64.63 9,337,535 +0.26(+0.41%)
Nov 07, 2019 64.02 64.76 64.02 64.36 16,882,402 +1.18(+1.87%)
Nov 06, 2019 63.18 63.72 62.80 63.18 14,874,351 -0.35(-0.55%)
Nov 05, 2019 63.84 64.50 63.37 63.53 16,964,038 -0.27(-0.43%)
Nov 04, 2019 63.62 63.90 62.92 63.80 14,821,033 +1.11(+1.77%)
Nov 01, 2019 61.34 62.82 61.21 62.69 15,235,937 +2.11(+3.49%)
Oct 31, 2019 61.00 61.51 60.13 60.58 20,005,384 -0.94(-1.52%)
Oct 30, 2019 61.33 61.83 60.78 61.51 14,747,047 -0.10(-0.16%)
Oct 29, 2019 61.65 62.20 61.30 61.61 11,377,301 -0.42(-0.68%)
Oct 28, 2019 62.15 62.62 61.91 62.03 15,524,641 +0.35(+0.57%)
Oct 25, 2019 60.67 61.89 60.53 61.68 12,453,031 +0.73(+1.20%)
Oct 24, 2019 61.16 61.42 60.58 60.95 8,856,698 -0.13(-0.21%)
Oct 23, 2019 60.61 61.09 60.47 61.07 12,252,237 +0.33(+0.54%)
Oct 22, 2019 60.46 61.43 60.25 60.74 13,120,192 +0.21(+0.35%)
Oct 21, 2019 59.45 60.60 59.45 60.53 15,550,554 +1.74(+2.97%)
Oct 18, 2019 58.43 59.08 58.28 58.79 12,358,959 +0.12(+0.20%)
Oct 17, 2019 59.03 59.29 58.32 58.67 13,508,194 +0.08(+0.14%)
Oct 16, 2019 59.70 60.24 58.52 58.59 20,590,554 -1.45(-2.42%)
Oct 15, 2019 59.15 60.76 57.91 60.04 26,143,652 +0.83(+1.40%)
Oct 14, 2019 58.61 59.43 58.55 59.21 13,629,680 +0.12(+0.20%)
Oct 11, 2019 59.00 59.79 59.00 59.09 17,709,580 +1.25(+2.16%)
Oct 10, 2019 57.13 58.41 56.94 57.84 11,765,879 +1.00(+1.76%)
Oct 09, 2019 56.48 57.13 56.30 56.84 9,948,085 +0.87(+1.55%)
Oct 08, 2019 56.50 56.63 55.66 55.97 16,029,429 -1.48(-2.57%)
Oct 07, 2019 57.21 58.03 57.21 57.45 9,301,334 -0.03(-0.04%)
Oct 04, 2019 56.28 57.52 56.20 57.47 13,078,084 +1.25(+2.22%)
Oct 03, 2019 55.70 56.25 54.62 56.23 15,075,270 +0.37(+0.66%)
Oct 02, 2019 57.12 57.15 55.80 55.85 17,925,748 -1.59(-2.77%)
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.