Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.51 71.60 70.42 70.52 4,115,923 -1.35(-1.88%)
Jan 30, 2020 71.37 71.92 70.77 71.88 4,734,013 +0.42(+0.59%)
Jan 29, 2020 71.32 71.74 71.11 71.45 4,769,443 +0.37(+0.51%)
Jan 28, 2020 70.52 71.22 69.95 71.08 4,926,361 +0.95(+1.36%)
Jan 27, 2020 70.37 71.25 69.90 70.13 4,866,876 -1.72(-2.39%)
Jan 24, 2020 72.90 73.21 71.46 71.85 5,607,584 -0.75(-1.03%)
Jan 23, 2020 74.63 75.44 72.15 72.60 10,625,609 -7.79(-9.69%)
Jan 22, 2020 80.42 80.88 80.12 80.38 2,641,863 -0.05(-0.06%)
Jan 21, 2020 79.96 80.73 79.76 80.43 3,130,567 +0.31(+0.38%)
Jan 17, 2020 80.45 80.55 79.43 80.13 5,421,347 -0.73(-0.90%)
Jan 16, 2020 81.94 82.13 80.75 80.86 3,865,135 -0.49(-0.61%)
Jan 15, 2020 81.97 82.36 80.97 81.35 1,754,260 -0.70(-0.85%)
Jan 14, 2020 81.60 82.72 81.39 82.05 2,004,802 +0.51(+0.63%)
Jan 13, 2020 81.02 81.79 80.91 81.54 2,344,295 +0.74(+0.92%)
Jan 10, 2020 81.75 81.96 80.67 80.80 2,940,852 -0.61(-0.75%)
Jan 09, 2020 82.57 82.74 81.16 81.41 3,037,663 -1.07(-1.30%)
Jan 08, 2020 83.30 83.45 82.29 82.48 3,505,925 -1.43(-1.70%)
Jan 07, 2020 84.29 84.97 83.78 83.91 2,099,719 -0.42(-0.49%)
Jan 06, 2020 84.15 84.51 83.81 84.33 2,314,904 -0.33(-0.39%)
Jan 03, 2020 84.06 84.94 83.95 84.66 2,313,199 -0.54(-0.63%)
Jan 02, 2020 84.72 85.21 84.56 85.19 3,006,069 +0.48(+0.57%)
Dec 31, 2019 84.46 84.80 84.26 84.71 1,992,960 +0.08(+0.10%)
Dec 30, 2019 84.88 85.19 84.42 84.63 1,993,706 -0.34(-0.40%)
Dec 27, 2019 85.00 85.16 84.69 84.97 1,539,427 +0.48(+0.56%)
Dec 26, 2019 84.06 84.51 83.98 84.49 1,387,787 +0.42(+0.51%)
Dec 24, 2019 83.77 84.27 83.60 84.06 798,713 +0.47(+0.56%)
Dec 23, 2019 82.92 83.67 82.64 83.60 2,154,896 +0.94(+1.14%)
Dec 20, 2019 83.15 83.33 82.25 82.65 5,676,762 +0.29(+0.35%)
Dec 19, 2019 82.02 82.42 81.77 82.36 2,387,563 +0.34(+0.41%)
Dec 18, 2019 80.94 82.04 80.86 82.02 2,553,692 +1.26(+1.56%)
Dec 17, 2019 80.09 80.92 79.77 80.77 2,603,615 +0.83(+1.04%)
Dec 16, 2019 79.67 80.33 79.12 79.93 2,225,592 +0.76(+0.96%)
Dec 13, 2019 79.00 79.39 78.14 79.18 2,068,255 -0.18(-0.22%)
Dec 12, 2019 78.15 79.55 77.85 79.36 2,903,999 +1.44(+1.85%)
Dec 11, 2019 77.60 78.20 77.04 77.91 3,451,184 +1.18(+1.54%)
Dec 10, 2019 76.64 77.67 76.64 76.73 2,302,314 -0.49(-0.64%)
Dec 09, 2019 76.36 77.33 76.13 77.22 1,886,348 +0.77(+1.01%)
Dec 06, 2019 75.92 76.76 75.82 76.45 1,896,675 +1.04(+1.38%)
Dec 05, 2019 74.91 75.54 74.63 75.41 1,277,429 +0.97(+1.31%)
Dec 04, 2019 73.02 74.67 72.96 74.44 1,548,984 +1.73(+2.38%)
Dec 03, 2019 73.62 73.62 72.28 72.70 2,384,935 -1.69(-2.27%)
Dec 02, 2019 75.11 75.11 73.80 74.39 1,967,738 -0.47(-0.62%)
Nov 29, 2019 75.16 75.48 74.54 74.86 835,620 -0.43(-0.57%)
Nov 27, 2019 74.40 75.40 74.39 75.29 1,794,130 +1.19(+1.60%)
Nov 26, 2019 72.95 74.28 72.48 74.10 4,097,657 +0.93(+1.27%)
Nov 25, 2019 73.84 73.84 72.79 73.18 2,396,923 +0.03(+0.05%)
Nov 22, 2019 72.11 73.24 71.73 73.14 1,644,747 +1.45(+2.02%)
Nov 21, 2019 72.36 72.65 71.68 71.70 1,750,030 -0.59(-0.82%)
Nov 20, 2019 73.19 73.19 72.08 72.29 1,482,433 -0.70(-0.96%)
Nov 19, 2019 73.52 73.77 72.38 72.99 2,369,665 -0.77(-1.04%)
Nov 18, 2019 73.26 74.05 73.17 73.76 2,859,265 +0.30(+0.41%)
Nov 15, 2019 73.04 73.56 72.52 73.46 1,842,150 +0.88(+1.21%)
Nov 14, 2019 72.39 73.31 72.22 72.58 2,004,601 +0.07(+0.09%)
Nov 13, 2019 71.69 72.73 70.94 72.51 2,493,534 +0.88(+1.23%)
Nov 12, 2019 73.05 73.35 71.49 71.63 2,855,732 -1.42(-1.94%)
Nov 11, 2019 72.98 73.45 72.81 73.05 2,041,828 -0.57(-0.77%)
Nov 08, 2019 72.87 73.63 72.84 73.62 1,989,404 +0.56(+0.76%)
Nov 07, 2019 73.46 74.68 72.93 73.06 2,762,449 +0.25(+0.35%)
Nov 06, 2019 73.00 73.19 72.14 72.80 2,791,174 -0.08(-0.10%)
Nov 05, 2019 71.73 73.04 71.53 72.88 3,627,177 +1.18(+1.65%)
Nov 04, 2019 70.65 71.86 70.45 71.70 3,494,606 +1.61(+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.