Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 66.13 66.64 65.94 66.60 9,634,629 +0.32(+0.48%)
Dec 30, 2019 66.82 67.04 66.14 66.28 12,097,159 -0.13(-0.20%)
Dec 27, 2019 66.69 66.84 66.34 66.42 13,036,257 -0.13(-0.20%)
Dec 26, 2019 65.65 66.56 65.57 66.55 14,385,697 +1.03(+1.58%)
Dec 24, 2019 65.61 65.81 65.41 65.52 5,489,291 -0.14(-0.22%)
Dec 23, 2019 65.58 65.83 65.39 65.66 11,103,438 +0.21(+0.32%)
Dec 20, 2019 65.81 65.90 65.06 65.45 38,408,244 +0.26(+0.40%)
Dec 19, 2019 65.03 65.46 64.98 65.19 15,601,274 +0.23(+0.36%)
Dec 18, 2019 64.78 65.30 64.74 64.96 15,165,685 +0.15(+0.23%)
Dec 17, 2019 64.43 65.13 64.30 64.81 17,284,252 +0.69(+1.08%)
Dec 16, 2019 64.49 64.69 64.11 64.12 16,754,075 +0.43(+0.68%)
Dec 13, 2019 64.23 64.88 63.41 63.68 16,130,206 -0.55(-0.86%)
Dec 12, 2019 63.20 64.63 63.04 64.23 18,987,382 +1.25(+1.99%)
Dec 11, 2019 63.46 63.53 62.94 62.98 12,576,946 -0.19(-0.30%)
Dec 10, 2019 62.58 63.58 62.42 63.17 15,617,419 +0.38(+0.60%)
Dec 09, 2019 62.67 63.29 62.59 62.80 10,576,375 -0.40(-0.63%)
Dec 06, 2019 63.30 63.54 63.02 63.20 11,850,761 +0.92(+1.47%)
Dec 05, 2019 62.23 62.40 61.98 62.28 11,492,930 +0.40(+0.65%)
Dec 04, 2019 61.55 62.18 61.21 61.88 9,915,775 +0.75(+1.23%)
Dec 03, 2019 61.17 61.25 60.44 61.13 16,538,704 -0.99(-1.60%)
Dec 02, 2019 62.87 63.30 62.05 62.12 13,297,100 -0.50(-0.80%)
Nov 29, 2019 62.88 63.19 62.52 62.62 7,493,227 -0.50(-0.79%)
Nov 27, 2019 63.22 63.47 62.94 63.12 9,108,395 +0.22(+0.34%)
Nov 26, 2019 63.22 63.22 62.37 62.91 13,562,591 -0.18(-0.29%)
Nov 25, 2019 62.47 63.23 62.42 63.09 13,791,892 +0.68(+1.08%)
Nov 22, 2019 61.77 62.46 61.67 62.42 9,489,006 +0.81(+1.31%)
Nov 21, 2019 61.76 62.22 61.28 61.61 10,297,015 -0.01(-0.01%)
Nov 20, 2019 62.22 62.29 61.04 61.62 15,353,839 -0.76(-1.22%)
Nov 19, 2019 62.50 62.72 62.08 62.37 10,910,387 +0.35(+0.56%)
Nov 18, 2019 61.93 62.22 61.32 62.02 10,226,785 +0.00(+0.00%)
Nov 15, 2019 61.97 62.07 61.42 62.02 12,349,166 +0.47(+0.76%)
Nov 14, 2019 61.37 61.70 61.13 61.56 11,331,699 -0.06(-0.09%)
Nov 13, 2019 61.90 62.45 61.45 61.62 16,860,148 -0.97(-1.55%)
Nov 12, 2019 62.98 63.32 62.53 62.58 13,274,726 -0.44(-0.70%)
Nov 11, 2019 62.90 63.42 62.72 63.02 7,221,490 -0.43(-0.68%)
Nov 08, 2019 62.92 63.46 62.57 63.46 9,509,278 +0.26(+0.41%)
Nov 07, 2019 62.87 63.59 62.87 63.20 17,192,914 +1.16(+1.87%)
Nov 06, 2019 62.04 62.57 61.67 62.04 15,147,930 -0.34(-0.55%)
Nov 05, 2019 62.68 63.33 62.22 62.38 17,276,052 -0.27(-0.43%)
Nov 04, 2019 62.47 62.75 61.78 62.65 15,093,632 +1.09(+1.77%)
Nov 01, 2019 60.23 61.68 60.11 61.56 15,516,166 +2.08(+3.49%)
Oct 31, 2019 59.90 60.40 59.04 59.48 20,373,338 -0.92(-1.52%)
Oct 30, 2019 60.22 60.71 59.68 60.40 15,018,286 -0.10(-0.16%)
Oct 29, 2019 60.54 61.08 60.19 60.50 11,586,560 -0.41(-0.68%)
Oct 28, 2019 61.03 61.48 60.79 60.91 15,810,182 +0.35(+0.57%)
Oct 25, 2019 59.57 60.77 59.44 60.57 12,682,077 +0.72(+1.20%)
Oct 24, 2019 60.05 60.31 59.48 59.85 9,019,597 -0.12(-0.21%)
Oct 23, 2019 59.51 59.99 59.37 59.97 12,477,589 +0.32(+0.54%)
Oct 22, 2019 59.37 60.32 59.16 59.65 13,361,508 +0.21(+0.35%)
Oct 21, 2019 58.37 59.51 58.37 59.44 15,836,571 +1.71(+2.97%)
Oct 18, 2019 57.38 58.02 57.23 57.73 12,586,274 +0.12(+0.20%)
Oct 17, 2019 57.97 58.22 57.26 57.61 13,756,647 +0.08(+0.14%)
Oct 16, 2019 58.62 59.15 57.46 57.53 20,969,270 -1.42(-2.42%)
Oct 15, 2019 58.08 59.66 56.87 58.95 26,624,506 +0.81(+1.40%)
Oct 14, 2019 57.55 58.36 57.49 58.14 13,880,368 +0.12(+0.20%)
Oct 11, 2019 57.93 58.71 57.93 58.02 18,035,308 +1.23(+2.16%)
Oct 10, 2019 56.10 57.35 55.91 56.80 11,982,286 +0.98(+1.76%)
Oct 09, 2019 55.46 56.10 55.28 55.81 10,131,058 +0.85(+1.55%)
Oct 08, 2019 55.48 55.61 54.66 54.96 16,324,254 -1.45(-2.57%)
Oct 07, 2019 56.18 56.98 56.17 56.41 9,472,411 -0.02(-0.04%)
Oct 04, 2019 55.26 56.49 55.18 56.44 13,318,626 +1.22(+2.22%)
Oct 03, 2019 54.70 55.24 53.63 55.21 15,352,546 +0.36(+0.66%)
Oct 02, 2019 56.09 56.12 54.79 54.85 18,255,452 -1.56(-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.