Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 70.74 71.21 70.35 70.55 2,522,910 +0.51(+0.73%)
Oct 31, 2019 69.69 70.64 69.45 70.04 3,473,763 -0.03(-0.05%)
Oct 30, 2019 69.26 70.44 69.19 70.07 2,586,229 +0.98(+1.42%)
Oct 29, 2019 70.69 70.81 69.01 69.09 3,579,274 -1.93(-2.72%)
Oct 28, 2019 72.09 72.23 70.71 71.03 3,674,912 -0.60(-0.83%)
Oct 25, 2019 72.26 73.05 69.35 71.62 8,658,943 -5.68(-7.34%)
Oct 24, 2019 78.29 78.29 76.40 77.30 2,185,918 -0.57(-0.73%)
Oct 23, 2019 79.40 79.44 77.83 77.87 2,108,433 -1.42(-1.79%)
Oct 22, 2019 79.70 79.90 78.79 79.29 2,563,154 -0.22(-0.28%)
Oct 21, 2019 79.26 79.67 78.75 79.51 3,590,942 +0.81(+1.03%)
Oct 18, 2019 77.52 79.24 77.31 78.70 1,843,218 +0.79(+1.02%)
Oct 17, 2019 78.20 78.20 77.53 77.91 1,709,717 +0.15(+0.20%)
Oct 16, 2019 77.78 78.12 77.52 77.76 1,325,171 -0.14(-0.17%)
Oct 15, 2019 77.53 77.99 77.28 77.89 1,405,443 +0.49(+0.64%)
Oct 14, 2019 77.04 77.59 76.63 77.40 1,002,353 +0.04(+0.06%)
Oct 11, 2019 76.53 78.14 76.35 77.36 1,787,879 +1.93(+2.56%)
Oct 10, 2019 75.44 76.07 75.18 75.43 1,312,156 +0.14(+0.19%)
Oct 09, 2019 74.86 75.53 74.38 75.28 1,126,345 +1.26(+1.70%)
Oct 08, 2019 74.37 74.91 73.72 74.02 1,584,715 -1.13(-1.51%)
Oct 07, 2019 75.15 75.80 74.73 75.15 1,371,918 -0.33(-0.44%)
Oct 04, 2019 74.40 75.70 74.38 75.49 2,581,657 +1.29(+1.74%)
Oct 03, 2019 73.70 74.21 72.47 74.19 1,475,521 +0.39(+0.53%)
Oct 02, 2019 75.21 75.28 73.77 73.80 3,324,091 -1.96(-2.58%)
Oct 01, 2019 75.80 76.37 75.26 75.76 2,647,853 +0.02(+0.02%)
Sep 30, 2019 75.57 76.06 75.45 75.74 1,813,787 +0.17(+0.23%)
Sep 27, 2019 75.50 76.26 74.82 75.57 1,947,081 +0.61(+0.82%)
Sep 26, 2019 74.23 75.00 74.06 74.96 1,879,476 +0.89(+1.21%)
Sep 25, 2019 74.33 74.99 73.77 74.06 1,740,124 +0.49(+0.67%)
Sep 24, 2019 74.91 74.94 72.98 73.57 2,212,106 -0.99(-1.32%)
Sep 23, 2019 72.69 74.73 72.69 74.56 1,443,503 +1.64(+2.25%)
Sep 20, 2019 74.57 74.66 72.92 72.92 2,948,702 -1.18(-1.60%)
Sep 19, 2019 74.47 74.83 74.00 74.10 1,611,345 -0.45(-0.61%)
Sep 18, 2019 74.80 74.80 73.68 74.55 1,568,775 -0.28(-0.38%)
Sep 17, 2019 74.88 74.88 73.59 74.83 2,089,229 -0.43(-0.57%)
Sep 16, 2019 76.39 76.61 75.01 75.26 1,305,294 -1.60(-2.08%)
Sep 13, 2019 77.55 77.75 76.56 76.86 1,753,101 -0.04(-0.06%)
Sep 12, 2019 77.45 77.69 76.39 76.90 2,126,537 -0.40(-0.52%)
Sep 11, 2019 76.60 77.41 74.92 77.30 2,560,836 +0.85(+1.11%)
Sep 10, 2019 75.96 76.60 75.61 76.45 2,048,405 +0.16(+0.21%)
Sep 09, 2019 74.56 76.32 73.79 76.29 2,716,975 +2.09(+2.81%)
Sep 06, 2019 73.51 74.34 73.51 74.20 1,966,957 +0.93(+1.27%)
Sep 05, 2019 70.67 73.30 70.53 73.27 2,319,052 +3.73(+5.36%)
Sep 04, 2019 69.28 69.84 68.86 69.54 2,229,086 +0.98(+1.43%)
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.