Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.10 79.53 78.71 79.10 1,046,000 +0.13(+0.16%)
Dec 30, 2019 79.32 79.46 78.60 78.97 784,860 -0.44(-0.55%)
Dec 27, 2019 79.75 79.84 79.20 79.41 692,400 -0.10(-0.13%)
Dec 26, 2019 79.61 79.67 78.89 79.51 513,202 +0.02(+0.03%)
Dec 24, 2019 79.59 79.60 79.09 79.49 330,200 -0.06(-0.08%)
Dec 23, 2019 79.96 80.45 79.38 79.55 1,151,733 -0.62(-0.77%)
Dec 20, 2019 80.23 80.26 79.18 80.17 5,134,400 +0.48(+0.60%)
Dec 19, 2019 80.65 80.87 79.40 79.69 1,707,937 -2.93(-3.55%)
Dec 18, 2019 82.18 82.75 81.86 82.62 1,784,359 +0.47(+0.57%)
Dec 17, 2019 82.74 83.11 82.06 82.15 2,304,254 -0.67(-0.81%)
Dec 16, 2019 82.75 83.41 82.60 82.82 1,911,464 +0.81(+0.99%)
Dec 13, 2019 82.64 83.26 81.56 82.01 1,446,200 -0.94(-1.13%)
Dec 12, 2019 81.42 83.18 81.19 82.95 1,646,212 +1.55(+1.90%)
Dec 11, 2019 81.50 81.82 81.03 81.40 1,148,315 +0.20(+0.25%)
Dec 10, 2019 81.08 81.36 80.53 81.20 1,411,658 +0.13(+0.16%)
Dec 09, 2019 81.08 81.18 80.59 81.07 923,109 -0.05(-0.06%)
Dec 06, 2019 81.07 81.55 80.98 81.12 909,700 +1.01(+1.26%)
Dec 05, 2019 80.03 80.27 79.55 80.11 1,583,288 +0.27(+0.34%)
Dec 04, 2019 80.33 80.99 79.84 79.84 1,343,922 -0.25(-0.31%)
Dec 03, 2019 79.61 80.22 78.88 80.09 1,662,990 -0.61(-0.76%)
Dec 02, 2019 81.75 81.99 80.65 80.70 1,496,270 -0.67(-0.82%)
Nov 29, 2019 81.60 82.01 81.28 81.37 843,700 -0.79(-0.96%)
Nov 27, 2019 81.67 82.25 81.00 82.16 1,113,700 +0.38(+0.47%)
Nov 26, 2019 81.64 81.83 80.93 81.78 1,458,637 +0.26(+0.32%)
Nov 25, 2019 80.69 81.68 80.18 81.52 1,428,308 +1.08(+1.34%)
Nov 22, 2019 79.98 80.50 79.74 80.44 1,039,500 +0.65(+0.81%)
Nov 21, 2019 79.27 80.00 78.98 79.79 1,564,640 +0.94(+1.19%)
Nov 20, 2019 79.00 79.46 78.38 78.85 1,057,698 -0.58(-0.73%)
Nov 19, 2019 79.93 80.30 79.01 79.43 1,115,051 -0.60(-0.75%)
Nov 18, 2019 79.54 80.17 79.20 80.03 1,125,260 -0.19(-0.24%)
Nov 15, 2019 80.25 80.48 79.69 80.22 1,305,600 +0.69(+0.87%)
Nov 14, 2019 80.28 80.28 79.25 79.53 1,189,309 +0.39(+0.49%)
Nov 13, 2019 79.13 79.29 78.24 79.14 1,318,908 -0.29(-0.37%)
Nov 12, 2019 79.91 79.98 79.28 79.43 1,201,719 -0.49(-0.61%)
Nov 11, 2019 79.58 80.15 79.43 79.92 842,634 -0.15(-0.19%)
Nov 08, 2019 79.35 80.11 79.12 80.07 1,099,800 +0.20(+0.25%)
Nov 07, 2019 80.00 80.57 79.57 79.87 1,862,825 +0.19(+0.24%)
Nov 06, 2019 79.45 79.79 78.53 79.68 1,298,376 +0.01(+0.01%)
Nov 05, 2019 79.36 80.36 78.59 79.67 1,943,159 +0.37(+0.47%)
Nov 04, 2019 78.39 79.42 78.11 79.30 1,860,285 +1.25(+1.60%)
Nov 01, 2019 76.43 78.07 76.06 78.05 2,206,200 +1.99(+2.62%)
Oct 31, 2019 76.13 76.46 74.77 76.06 2,355,950 -0.40(-0.53%)
Oct 30, 2019 76.25 76.81 75.85 76.46 1,792,890 -0.86(-1.11%)
Oct 29, 2019 77.02 77.66 76.41 77.32 1,769,792 -0.19(-0.25%)
Oct 28, 2019 76.99 77.80 76.93 77.51 1,492,815 +0.62(+0.80%)
Oct 25, 2019 75.28 77.18 75.14 76.89 1,926,900 +1.59(+2.12%)
Oct 24, 2019 75.38 75.62 74.16 75.30 1,833,066 +0.19(+0.25%)
Oct 23, 2019 75.36 76.00 74.30 75.11 2,963,123 -1.26(-1.65%)
Oct 22, 2019 74.05 76.39 73.00 76.37 4,278,261 +3.37(+4.62%)
Oct 21, 2019 72.54 74.45 72.49 73.00 3,509,855 +0.96(+1.34%)
Oct 18, 2019 70.87 72.42 70.30 72.04 2,594,600 +1.26(+1.77%)
Oct 17, 2019 70.50 70.90 70.07 70.78 1,700,760 +0.71(+1.01%)
Oct 16, 2019 70.13 70.86 69.84 70.07 1,630,849 -0.28(-0.39%)
Oct 15, 2019 69.09 70.71 68.79 70.35 1,421,310 +0.86(+1.24%)
Oct 14, 2019 68.66 69.59 68.28 69.48 1,504,985 +0.38(+0.55%)
Oct 11, 2019 68.51 69.87 68.51 69.10 2,574,100 +1.78(+2.64%)
Oct 10, 2019 67.47 68.09 66.99 67.32 1,120,477 +0.43(+0.64%)
Oct 09, 2019 67.28 67.29 66.18 66.89 1,281,333 +0.33(+0.50%)
Oct 08, 2019 66.82 67.39 66.31 66.56 1,482,652 -1.17(-1.73%)
Oct 07, 2019 67.51 68.67 67.05 67.73 1,503,081 -0.11(-0.16%)
Oct 04, 2019 66.94 67.94 66.84 67.84 1,124,600 +0.85(+1.27%)
Oct 03, 2019 66.19 67.00 65.17 66.99 1,495,049 +0.77(+1.16%)
Oct 02, 2019 67.18 67.21 65.59 66.22 1,945,230 -1.32(-1.95%)
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.