Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.16 76.29 75.07 75.29 1,035,000 +0.08(+0.11%)
Jan 28, 2021 75.11 75.59 74.85 75.21 562,761 +0.27(+0.36%)
Jan 27, 2021 76.34 76.64 74.66 74.94 1,196,046 -1.48(-1.94%)
Jan 26, 2021 77.13 77.18 76.30 76.42 794,128 -0.69(-0.89%)
Jan 25, 2021 77.36 77.67 76.65 77.11 700,688 -0.19(-0.25%)
Jan 22, 2021 76.55 77.74 76.20 77.30 1,232,000 +0.51(+0.66%)
Jan 21, 2021 75.65 80.22 75.12 76.79 2,568,247 +1.10(+1.45%)
Jan 20, 2021 75.00 76.25 74.71 75.69 1,172,355 +1.00(+1.34%)
Jan 19, 2021 74.36 75.00 74.08 74.69 945,275 +0.37(+0.50%)
Jan 15, 2021 74.49 74.89 73.50 74.32 1,034,100 -0.12(-0.16%)
Jan 14, 2021 75.10 75.47 74.43 74.44 695,816 -0.59(-0.79%)
Jan 13, 2021 75.38 75.98 75.01 75.03 438,422 -0.21(-0.28%)
Jan 12, 2021 74.58 75.50 74.58 75.24 566,525 +0.75(+1.01%)
Jan 11, 2021 75.00 75.61 74.47 74.49 826,140 -0.84(-1.12%)
Jan 08, 2021 75.43 76.00 74.91 75.33 900,400 -0.14(-0.19%)
Jan 07, 2021 75.60 75.92 74.89 75.47 1,094,007 +0.14(+0.19%)
Jan 06, 2021 75.00 76.00 75.00 75.33 1,945,313 +0.31(+0.41%)
Jan 05, 2021 76.88 77.07 74.90 75.02 1,645,831 -1.86(-2.42%)
Jan 04, 2021 77.68 78.18 76.83 76.88 1,260,431 -0.44(-0.57%)
Dec 31, 2020 77.32 77.32 77.32 468,851 +0.17(+0.22%)
Dec 30, 2020 76.32 77.26 76.32 77.15 468,851 +0.83(+1.09%)
Dec 29, 2020 76.71 76.72 76.15 76.32 352,575 -0.27(-0.35%)
Dec 28, 2020 77.66 77.86 76.50 76.59 672,093 -0.91(-1.17%)
Dec 24, 2020 77.42 77.75 77.21 77.50 410,000 +0.22(+0.28%)
Dec 23, 2020 77.60 77.80 77.17 77.28 1,333,406 -0.17(-0.22%)
Dec 22, 2020 78.00 78.08 77.39 77.45 1,633,116 -0.39(-0.50%)
Dec 21, 2020 77.51 78.20 77.39 77.84 1,777,728 +0.22(+0.28%)
Dec 18, 2020 79.40 79.50 77.38 77.62 2,504,400 -1.53(-1.93%)
Dec 17, 2020 79.29 79.45 78.78 79.15 1,212,468 -0.09(-0.11%)
Dec 16, 2020 79.17 79.49 78.87 79.24 1,334,486 +0.44(+0.56%)
Dec 15, 2020 78.82 79.50 78.56 78.80 1,245,924 +0.18(+0.23%)
Dec 14, 2020 78.78 79.23 78.32 78.62 679,706 +0.13(+0.17%)
Dec 11, 2020 78.46 79.00 77.67 78.49 1,006,300 +0.95(+1.23%)
Dec 10, 2020 77.51 78.24 77.35 77.54 1,077,363 -0.14(-0.18%)
Dec 09, 2020 78.10 79.39 77.54 77.68 1,590,389 -0.49(-0.63%)
Dec 08, 2020 77.55 78.21 77.51 78.17 1,590,058 +0.59(+0.76%)
Dec 07, 2020 77.59 78.15 77.31 77.58 735,833 +0.14(+0.18%)
Dec 04, 2020 77.68 77.87 77.43 77.44 691,600 +0.07(+0.09%)
Dec 03, 2020 77.82 78.00 77.25 77.37 1,021,525 -0.04(-0.05%)
Dec 02, 2020 78.11 78.42 77.17 77.41 2,144,779 -0.90(-1.15%)
Dec 01, 2020 77.32 78.66 77.20 78.31 1,948,327 +0.81(+1.05%)
Nov 30, 2020 78.15 78.42 77.43 77.50 1,181,205 -0.88(-1.12%)
Nov 27, 2020 77.58 78.52 77.44 78.38 346,100 +0.66(+0.85%)
Nov 25, 2020 77.93 78.94 77.45 77.72 1,099,700 +0.47(+0.61%)
Nov 24, 2020 77.50 78.00 76.95 77.25 1,287,745 -1.00(-1.28%)
Nov 23, 2020 78.61 78.75 78.20 78.25 941,575 -0.57(-0.72%)
Nov 20, 2020 78.88 79.21 78.36 78.82 680,200 -0.20(-0.25%)
Nov 19, 2020 78.18 79.19 78.12 79.02 945,073 +0.90(+1.15%)
Nov 18, 2020 78.20 78.62 77.88 78.12 822,406 +0.04(+0.05%)
Nov 17, 2020 77.90 79.07 77.90 78.08 1,084,207 -0.10(-0.13%)
Nov 16, 2020 77.77 78.69 77.62 78.18 807,904 +0.31(+0.40%)
Nov 13, 2020 77.31 78.04 77.31 77.87 620,700 +0.40(+0.52%)
Nov 12, 2020 77.41 77.65 77.00 77.47 731,991 -0.12(-0.15%)
Nov 11, 2020 77.49 78.09 77.11 77.59 805,081 +0.22(+0.28%)
Nov 10, 2020 76.51 77.59 76.39 77.37 992,620 +0.86(+1.12%)
Nov 09, 2020 78.06 78.41 76.33 76.51 1,281,788 -0.51(-0.66%)
Nov 06, 2020 77.26 77.53 76.76 77.02 501,000 +0.06(+0.08%)
Nov 05, 2020 77.34 77.72 76.81 76.96 977,214 -0.04(-0.05%)
Nov 04, 2020 76.02 77.82 76.02 77.00 1,545,466 +1.07(+1.41%)
Nov 03, 2020 76.80 76.81 75.78 75.93 1,637,366 -0.47(-0.62%)
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.