Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.34 84.34 80.54 80.82 1,289,153 -3.14(-3.74%)
Jan 30, 2020 84.38 87.24 82.08 83.95 2,263,808 -0.93(-1.09%)
Jan 29, 2020 84.53 85.81 84.26 84.88 1,790,407 +0.71(+0.84%)
Jan 28, 2020 83.40 84.73 82.96 84.17 1,212,000 +1.50(+1.82%)
Jan 27, 2020 83.07 83.36 81.73 82.67 1,717,883 -1.32(-1.57%)
Jan 24, 2020 86.47 86.47 81.31 83.99 2,442,161 -2.12(-2.46%)
Jan 23, 2020 87.08 87.08 85.64 86.11 1,643,991 -0.82(-0.95%)
Jan 22, 2020 86.49 87.30 86.12 86.93 1,642,644 +0.74(+0.85%)
Jan 21, 2020 85.79 86.31 85.20 86.19 1,276,334 +0.18(+0.21%)
Jan 17, 2020 85.96 86.50 85.40 86.01 1,540,802 -0.38(-0.44%)
Jan 16, 2020 86.81 86.81 85.52 86.39 1,275,712 +0.09(+0.10%)
Jan 15, 2020 83.87 86.56 83.76 86.31 1,519,145 +2.40(+2.86%)
Jan 14, 2020 81.80 84.05 81.25 83.91 2,034,552 +2.53(+3.11%)
Jan 13, 2020 82.15 82.41 80.76 81.38 1,086,374 -0.84(-1.02%)
Jan 10, 2020 82.22 82.55 81.80 82.22 1,021,625 +0.36(+0.44%)
Jan 09, 2020 80.87 81.92 80.12 81.86 842,068 +1.14(+1.42%)
Jan 08, 2020 79.87 81.06 79.84 80.71 1,251,358 +0.77(+0.97%)
Jan 07, 2020 80.06 80.52 79.52 79.94 897,545 -0.58(-0.72%)
Jan 06, 2020 79.04 80.58 78.41 80.52 813,035 +1.16(+1.46%)
Jan 03, 2020 79.16 80.35 78.65 79.35 848,531 -1.01(-1.26%)
Jan 02, 2020 80.89 81.04 79.66 80.36 865,536 +0.06(+0.07%)
Dec 31, 2019 78.76 80.32 78.61 80.31 1,060,796 +1.30(+1.65%)
Dec 30, 2019 80.24 80.51 78.95 79.00 627,197 -1.20(-1.50%)
Dec 27, 2019 80.41 80.75 80.13 80.20 411,085 -0.13(-0.16%)
Dec 26, 2019 80.80 80.92 80.23 80.34 515,809 -0.35(-0.43%)
Dec 24, 2019 81.27 81.52 80.55 80.69 299,923 -0.17(-0.21%)
Dec 23, 2019 81.25 81.34 80.27 80.86 916,197 -0.07(-0.08%)
Dec 20, 2019 79.84 81.01 79.16 80.92 1,764,606 +1.77(+2.23%)
Dec 19, 2019 78.95 79.54 78.50 79.16 1,528,945 +0.24(+0.30%)
Dec 18, 2019 78.09 80.15 77.99 78.92 1,617,186 +0.38(+0.48%)
Dec 17, 2019 81.20 81.32 78.38 78.54 2,061,435 -2.65(-3.27%)
Dec 16, 2019 80.69 81.86 80.33 81.20 1,027,803 +1.05(+1.31%)
Dec 13, 2019 82.00 82.75 80.06 80.15 1,034,329 -1.83(-2.24%)
Dec 12, 2019 82.27 82.94 81.35 81.98 537,243 +0.12(+0.15%)
Dec 11, 2019 81.64 82.22 81.17 81.86 1,042,116 -0.09(-0.12%)
Dec 10, 2019 81.58 82.23 80.19 81.95 1,871,551 +0.35(+0.43%)
Dec 09, 2019 83.35 83.35 81.50 81.60 1,139,362 -1.75(-2.10%)
Dec 06, 2019 83.36 84.27 83.02 83.35 771,142 +0.40(+0.48%)
Dec 05, 2019 83.21 83.96 82.40 82.95 1,055,741 -0.51(-0.61%)
Dec 04, 2019 82.78 84.03 82.71 83.46 786,644 +0.88(+1.06%)
Dec 03, 2019 82.36 82.71 81.74 82.58 972,099 -0.38(-0.46%)
Dec 02, 2019 83.00 83.69 82.12 82.96 1,174,659 -0.08(-0.09%)
Nov 29, 2019 83.08 83.83 82.91 83.04 376,572 -0.57(-0.68%)
Nov 27, 2019 82.65 83.64 82.06 83.60 666,650 +2.84(+3.52%)
Nov 26, 2019 85.69 85.69 80.76 80.76 1,995,938 -4.86(-5.67%)
Nov 25, 2019 85.50 85.78 84.89 85.62 947,706 +0.36(+0.42%)
Nov 22, 2019 84.16 85.50 83.76 85.26 1,272,956 +1.84(+2.21%)
Nov 21, 2019 82.72 83.79 82.19 83.42 1,070,805 +0.72(+0.87%)
Nov 20, 2019 82.59 83.45 82.06 82.70 1,248,517 -0.25(-0.30%)
Nov 19, 2019 82.72 83.25 82.18 82.94 689,987 +0.04(+0.05%)
Nov 18, 2019 82.22 83.31 82.22 82.91 731,735 +0.44(+0.54%)
Nov 15, 2019 81.23 82.88 80.71 82.46 1,164,441 +1.48(+1.83%)
Nov 14, 2019 81.65 81.91 80.66 80.98 1,066,167 +0.04(+0.05%)
Nov 13, 2019 80.05 81.54 79.65 80.94 788,809 +0.52(+0.64%)
Nov 12, 2019 79.45 81.32 79.08 80.42 1,176,221 +1.41(+1.78%)
Nov 11, 2019 79.77 80.01 77.19 79.01 2,318,194 -1.91(-2.36%)
Nov 08, 2019 78.63 81.00 78.09 80.92 1,048,302 +1.87(+2.37%)
Nov 07, 2019 81.18 82.52 78.84 79.05 2,066,238 -0.59(-0.74%)
Nov 06, 2019 81.46 81.75 79.52 79.64 1,547,867 -1.34(-1.65%)
Nov 05, 2019 82.64 83.47 78.79 80.98 2,159,063 -1.29(-1.57%)
Nov 04, 2019 81.98 82.48 80.35 82.27 945,478 +0.59(+0.73%)
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.