Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.21 80.52 79.04 79.30 878,000 -0.30(-0.38%)
Dec 30, 2019 79.19 80.30 78.25 79.60 881,899 +0.59(+0.75%)
Dec 27, 2019 79.79 80.20 78.83 79.01 826,000 -0.54(-0.68%)
Dec 26, 2019 79.27 79.79 78.62 79.55 607,671 +0.76(+0.96%)
Dec 24, 2019 79.38 79.42 78.39 78.79 256,100 -0.01(-0.01%)
Dec 23, 2019 79.01 79.71 78.18 78.80 702,736 +0.17(+0.22%)
Dec 20, 2019 78.80 78.99 77.30 78.63 1,879,900 +0.19(+0.24%)
Dec 19, 2019 76.87 78.56 76.02 78.44 1,567,809 +2.45(+3.22%)
Dec 18, 2019 75.37 76.12 73.95 75.99 1,663,556 +0.34(+0.45%)
Dec 17, 2019 75.76 76.28 75.05 75.65 1,454,130 +0.16(+0.21%)
Dec 16, 2019 75.62 77.17 75.04 75.49 1,675,871 +1.06(+1.42%)
Dec 13, 2019 74.28 76.17 74.18 74.43 1,808,900 -0.60(-0.80%)
Dec 12, 2019 70.73 75.33 70.22 75.03 3,447,235 +5.22(+7.48%)
Dec 11, 2019 68.73 70.03 68.25 69.81 2,838,175 +0.88(+1.28%)
Dec 10, 2019 69.79 70.35 68.26 68.93 6,371,877 -0.75(-1.08%)
Dec 09, 2019 71.46 71.89 69.11 69.68 1,706,887 -2.40(-3.33%)
Dec 06, 2019 73.00 73.43 71.96 72.08 726,500 -0.03(-0.04%)
Dec 05, 2019 73.11 73.15 71.88 72.11 576,654 -0.48(-0.66%)
Dec 04, 2019 72.85 74.34 72.55 72.59 1,400,479 +0.85(+1.18%)
Dec 03, 2019 71.97 72.38 70.84 71.74 1,672,371 -2.32(-3.13%)
Dec 02, 2019 74.00 74.40 73.09 74.06 1,443,377 +0.40(+0.54%)
Nov 29, 2019 73.44 74.54 73.23 73.66 895,700 -0.25(-0.34%)
Nov 27, 2019 72.28 74.04 72.14 73.91 1,113,000 +1.63(+2.26%)
Nov 26, 2019 70.97 72.33 70.30 72.28 1,137,152 +1.39(+1.96%)
Nov 25, 2019 68.42 71.01 68.42 70.89 1,261,209 +2.70(+3.96%)
Nov 22, 2019 67.29 68.48 66.96 68.19 858,600 +1.04(+1.55%)
Nov 21, 2019 68.50 68.60 67.00 67.15 1,165,103 -1.13(-1.65%)
Nov 20, 2019 68.53 69.47 66.94 68.28 973,968 -0.97(-1.40%)
Nov 19, 2019 68.98 69.41 68.19 69.25 826,590 +0.34(+0.49%)
Nov 18, 2019 68.54 69.28 67.20 68.91 968,045 +0.01(+0.01%)
Nov 15, 2019 68.20 69.09 67.27 68.90 1,548,200 +0.91(+1.34%)
Nov 14, 2019 67.17 68.49 66.79 67.99 1,092,576 +0.18(+0.27%)
Nov 13, 2019 67.01 67.92 66.87 67.81 1,031,953 +0.11(+0.16%)
Nov 12, 2019 66.70 67.97 66.60 67.70 1,238,672 +1.05(+1.58%)
Nov 11, 2019 64.50 66.94 63.77 66.65 1,445,663 +0.12(+0.18%)
Nov 08, 2019 65.56 66.54 65.03 66.53 1,022,700 +0.81(+1.23%)
Nov 07, 2019 65.85 66.50 65.02 65.72 1,259,065 +0.30(+0.46%)
Nov 06, 2019 65.91 65.91 64.64 65.42 1,098,711 -0.43(-0.65%)
Nov 05, 2019 64.13 66.58 64.13 65.85 1,702,522 +1.19(+1.84%)
Nov 04, 2019 65.60 65.68 63.80 64.66 1,895,791 -0.50(-0.77%)
Nov 01, 2019 63.48 65.68 63.36 65.17 2,478,300 +2.51(+4.00%)
Oct 31, 2019 61.00 62.91 59.67 62.66 4,930,516 +5.46(+9.55%)
Oct 30, 2019 56.51 57.40 55.62 57.20 1,415,840 +0.63(+1.11%)
Oct 29, 2019 57.18 57.30 56.07 56.57 929,736 -0.59(-1.03%)
Oct 28, 2019 56.87 57.67 56.52 57.16 1,388,129 +0.81(+1.44%)
Oct 25, 2019 55.40 56.67 55.10 56.35 886,800 +1.48(+2.70%)
Oct 24, 2019 55.59 55.62 54.53 54.87 583,684 -0.27(-0.49%)
Oct 23, 2019 54.71 55.40 54.06 55.14 675,178 +0.12(+0.22%)
Oct 22, 2019 55.53 56.08 54.96 55.02 586,695 -0.57(-1.03%)
Oct 21, 2019 55.50 56.07 55.02 55.59 949,286 +0.73(+1.33%)
Oct 18, 2019 54.60 55.40 54.05 54.86 723,900 -0.24(-0.44%)
Oct 17, 2019 53.89 55.21 53.48 55.10 1,331,222 +2.10(+3.96%)
Oct 16, 2019 54.38 54.60 52.83 53.00 1,051,280 -1.40(-2.57%)
Oct 15, 2019 53.34 55.06 53.34 54.40 558,231 +1.16(+2.18%)
Oct 14, 2019 53.77 54.39 52.94 53.24 650,382 -0.58(-1.08%)
Oct 11, 2019 53.00 54.60 52.73 53.82 1,058,900 +1.91(+3.68%)
Oct 10, 2019 51.88 52.95 51.66 51.91 597,717 +0.02(+0.04%)
Oct 09, 2019 51.86 52.46 51.67 51.89 466,458 +0.27(+0.52%)
Oct 08, 2019 51.95 52.81 51.28 51.62 1,280,771 -1.17(-2.22%)
Oct 07, 2019 51.18 53.27 51.16 52.79 1,120,473 +1.20(+2.33%)
Oct 04, 2019 49.73 51.81 49.73 51.59 2,069,400 +2.82(+5.78%)
Oct 03, 2019 49.81 50.01 48.44 48.77 1,869,778 -1.34(-2.67%)
Oct 02, 2019 50.52 50.72 49.08 50.11 1,110,609 -1.14(-2.22%)
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.