Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.47 75.51 73.86 74.21 3,312,400 -1.85(-2.43%)
Jan 30, 2020 75.51 76.15 74.98 76.06 2,064,950 -0.05(-0.07%)
Jan 29, 2020 77.23 78.08 75.97 76.11 2,386,274 -0.66(-0.86%)
Jan 28, 2020 76.34 77.54 74.97 76.77 3,210,687 +1.60(+2.13%)
Jan 27, 2020 75.32 75.86 74.85 75.17 2,368,275 -1.62(-2.11%)
Jan 24, 2020 77.23 77.26 76.23 76.79 1,540,700 -0.81(-1.04%)
Jan 23, 2020 76.72 77.76 75.69 77.60 1,201,672 +0.66(+0.86%)
Jan 22, 2020 77.87 77.90 76.82 76.94 991,187 -0.60(-0.77%)
Jan 21, 2020 78.48 78.48 77.26 77.54 1,527,882 -0.98(-1.25%)
Jan 17, 2020 78.79 79.24 78.23 78.52 1,721,400 -0.04(-0.05%)
Jan 16, 2020 77.91 78.57 77.44 78.56 1,330,348 +1.10(+1.42%)
Jan 15, 2020 77.89 78.04 77.25 77.46 1,463,900 -0.74(-0.95%)
Jan 14, 2020 78.71 78.98 78.05 78.20 1,439,388 +0.14(+0.18%)
Jan 13, 2020 77.92 78.12 77.40 78.06 1,083,170 +0.25(+0.32%)
Jan 10, 2020 78.57 78.74 77.72 77.81 1,205,500 -0.64(-0.82%)
Jan 09, 2020 78.84 79.16 77.58 78.45 1,832,390 -0.51(-0.65%)
Jan 08, 2020 78.24 79.21 77.25 78.96 1,832,912 +1.04(+1.33%)
Jan 07, 2020 77.81 78.11 77.28 77.92 1,740,751 -0.52(-0.66%)
Jan 06, 2020 78.27 78.52 77.42 78.44 1,800,496 -0.29(-0.37%)
Jan 03, 2020 78.31 78.83 77.67 78.73 1,604,700 -0.78(-0.98%)
Jan 02, 2020 79.19 79.66 78.63 79.51 1,731,369 +0.41(+0.52%)
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%)
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.