Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.99 72.08 70.89 70.99 4,088,645 -1.36(-1.88%)
Jan 30, 2020 71.84 72.40 71.24 72.35 4,702,639 +0.43(+0.59%)
Jan 29, 2020 71.80 72.22 71.58 71.93 4,737,834 +0.37(+0.51%)
Jan 28, 2020 70.99 71.70 70.41 71.56 4,893,712 +0.96(+1.36%)
Jan 27, 2020 70.84 71.72 70.37 70.60 4,834,621 -1.73(-2.39%)
Jan 24, 2020 73.38 73.70 71.94 72.33 5,570,421 -0.75(-1.03%)
Jan 23, 2020 75.13 75.94 72.63 73.08 10,555,190 -7.84(-9.69%)
Jan 22, 2020 80.95 81.42 80.65 80.92 2,624,355 -0.05(-0.06%)
Jan 21, 2020 80.49 81.27 80.30 80.97 3,109,820 +0.31(+0.38%)
Jan 17, 2020 80.99 81.09 79.96 80.66 5,385,418 -0.74(-0.90%)
Jan 16, 2020 82.49 82.68 81.29 81.40 3,839,520 -0.50(-0.61%)
Jan 15, 2020 82.52 82.91 81.51 81.90 1,742,634 -0.70(-0.85%)
Jan 14, 2020 82.14 83.27 81.93 82.60 1,991,515 +0.51(+0.63%)
Jan 13, 2020 81.56 82.33 81.45 82.08 2,328,758 +0.74(+0.92%)
Jan 10, 2020 82.30 82.50 81.21 81.34 2,921,362 -0.62(-0.75%)
Jan 09, 2020 83.12 83.29 81.70 81.96 3,017,531 -1.08(-1.30%)
Jan 08, 2020 83.85 84.01 82.84 83.03 3,482,690 -1.44(-1.70%)
Jan 07, 2020 84.86 85.54 84.33 84.47 2,085,803 -0.42(-0.49%)
Jan 06, 2020 84.71 85.08 84.37 84.89 2,299,562 -0.33(-0.39%)
Jan 03, 2020 84.62 85.51 84.51 85.22 2,297,868 -0.54(-0.63%)
Jan 02, 2020 85.28 85.78 85.12 85.76 2,986,147 +0.49(+0.57%)
Dec 31, 2019 85.02 85.37 84.82 85.28 1,979,752 +0.09(+0.10%)
Dec 30, 2019 85.45 85.76 84.98 85.19 1,980,493 -0.34(-0.40%)
Dec 27, 2019 85.57 85.73 85.26 85.53 1,529,224 +0.48(+0.56%)
Dec 26, 2019 84.62 85.07 84.54 85.05 1,378,590 +0.43(+0.51%)
Dec 24, 2019 84.33 84.83 84.15 84.62 793,420 +0.47(+0.56%)
Dec 23, 2019 83.47 84.23 83.20 84.15 2,140,615 +0.95(+1.14%)
Dec 20, 2019 83.71 83.89 82.80 83.20 5,639,140 +0.29(+0.35%)
Dec 19, 2019 82.57 82.97 82.31 82.91 2,371,740 +0.34(+0.41%)
Dec 18, 2019 81.48 82.59 81.40 82.57 2,536,768 +1.27(+1.56%)
Dec 17, 2019 80.62 81.46 80.30 81.31 2,586,360 +0.84(+1.04%)
Dec 16, 2019 80.20 80.87 79.65 80.47 2,210,842 +0.76(+0.96%)
Dec 13, 2019 79.53 79.92 78.66 79.70 2,054,548 -0.18(-0.22%)
Dec 12, 2019 78.67 80.08 78.37 79.88 2,884,753 +1.45(+1.85%)
Dec 11, 2019 78.12 78.72 77.56 78.43 3,428,312 +1.19(+1.54%)
Dec 10, 2019 77.16 78.19 77.16 77.24 2,287,056 -0.50(-0.64%)
Dec 09, 2019 76.87 77.85 76.64 77.74 1,873,846 +0.78(+1.01%)
Dec 06, 2019 76.43 77.28 76.33 76.96 1,884,105 +1.05(+1.38%)
Dec 05, 2019 75.41 76.04 75.13 75.91 1,268,963 +0.98(+1.31%)
Dec 04, 2019 73.51 75.17 73.45 74.93 1,538,718 +1.74(+2.38%)
Dec 03, 2019 74.11 74.11 72.76 73.19 2,369,130 -1.70(-2.27%)
Dec 02, 2019 75.61 75.61 74.29 74.89 1,954,697 -0.47(-0.62%)
Nov 29, 2019 75.66 75.99 75.04 75.36 830,082 -0.43(-0.57%)
Nov 27, 2019 74.90 75.90 74.89 75.79 1,782,239 +1.19(+1.60%)
Nov 26, 2019 73.43 74.78 72.97 74.60 4,070,501 +0.93(+1.27%)
Nov 25, 2019 74.33 74.34 73.27 73.66 2,381,037 +0.03(+0.05%)
Nov 22, 2019 72.59 73.73 72.21 73.63 1,633,847 +1.46(+2.02%)
Nov 21, 2019 72.85 73.14 72.16 72.17 1,738,432 -0.60(-0.82%)
Nov 20, 2019 73.68 73.68 72.56 72.77 1,472,609 -0.71(-0.96%)
Nov 19, 2019 74.01 74.26 72.86 73.48 2,353,960 -0.77(-1.04%)
Nov 18, 2019 73.75 74.54 73.66 74.25 2,840,316 +0.31(+0.41%)
Nov 15, 2019 73.53 74.05 73.00 73.95 1,829,941 +0.89(+1.21%)
Nov 14, 2019 72.87 73.80 72.70 73.06 1,991,316 +0.07(+0.09%)
Nov 13, 2019 72.17 73.21 71.42 72.99 2,477,009 +0.89(+1.23%)
Nov 12, 2019 73.54 73.84 71.97 72.11 2,836,806 -1.43(-1.94%)
Nov 11, 2019 73.47 73.94 73.30 73.54 2,028,296 -0.57(-0.77%)
Nov 08, 2019 73.36 74.12 73.32 74.11 1,976,219 +0.56(+0.76%)
Nov 07, 2019 73.95 75.18 73.42 73.55 2,744,141 +0.26(+0.35%)
Nov 06, 2019 73.49 73.68 72.62 73.29 2,772,675 -0.08(-0.10%)
Nov 05, 2019 72.21 73.53 72.00 73.37 3,603,139 +1.19(+1.65%)
Nov 04, 2019 71.12 72.34 70.92 72.17 3,471,446 +1.63(+2.30%)
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.