Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 65.58 67.51 65.15 66.90 4,193,900 -0.87(-1.28%)
Feb 27, 2020 68.40 69.94 67.13 67.77 3,333,187 -1.65(-2.38%)
Feb 26, 2020 70.93 71.29 69.13 69.42 2,161,653 -0.57(-0.81%)
Feb 25, 2020 73.10 73.25 69.75 69.99 2,719,275 -2.74(-3.77%)
Feb 24, 2020 73.09 73.72 72.36 72.73 1,712,114 -2.63(-3.49%)
Feb 21, 2020 75.00 75.52 74.56 75.36 1,938,900 -0.18(-0.24%)
Feb 20, 2020 74.17 75.65 74.05 75.54 1,710,524 +1.31(+1.76%)
Feb 19, 2020 74.37 74.61 73.63 74.23 1,129,738 -0.07(-0.09%)
Feb 18, 2020 74.57 75.06 73.89 74.30 1,431,439 -0.44(-0.59%)
Feb 14, 2020 74.70 74.87 74.09 74.74 2,958,400 -0.09(-0.12%)
Feb 13, 2020 76.01 76.29 74.75 74.83 1,985,092 -1.73(-2.26%)
Feb 12, 2020 76.00 76.94 76.00 76.56 1,861,194 +0.90(+1.19%)
Feb 11, 2020 75.74 75.90 75.13 75.66 1,936,046 +0.35(+0.46%)
Feb 10, 2020 74.79 75.42 74.64 75.31 1,598,632 -0.10(-0.13%)
Feb 07, 2020 77.10 77.18 75.27 75.41 2,084,900 -2.18(-2.81%)
Feb 06, 2020 78.22 78.50 77.26 77.59 1,682,600 -0.40(-0.51%)
Feb 05, 2020 77.24 78.17 76.97 77.99 1,988,446 +1.81(+2.38%)
Feb 04, 2020 75.62 76.32 75.34 76.18 2,474,734 +1.84(+2.48%)
Feb 03, 2020 74.88 75.50 74.13 74.34 2,567,852 +0.13(+0.18%)
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%)
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.