Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.89 80.23 79.23 79.56 786,204 -0.46(-0.57%)
Nov 27, 2019 79.08 80.14 79.07 80.02 1,688,031 +1.26(+1.60%)
Nov 26, 2019 77.53 78.95 77.04 78.76 3,855,335 +0.99(+1.27%)
Nov 25, 2019 78.48 78.49 77.36 77.78 2,255,176 +0.04(+0.05%)
Nov 22, 2019 76.64 77.84 76.24 77.74 1,547,482 +1.54(+2.02%)
Nov 21, 2019 76.91 77.22 76.19 76.20 1,646,539 -0.63(-0.82%)
Nov 20, 2019 77.79 77.79 76.61 76.83 1,394,767 -0.75(-0.96%)
Nov 19, 2019 78.14 78.40 76.93 77.58 2,229,530 -0.82(-1.04%)
Nov 18, 2019 77.87 78.70 77.77 78.40 2,690,177 +0.32(+0.41%)
Nov 15, 2019 77.63 78.19 77.07 78.07 1,733,211 +0.93(+1.21%)
Nov 14, 2019 76.94 77.92 76.76 77.14 1,886,055 +0.07(+0.09%)
Nov 13, 2019 76.19 77.30 75.40 77.07 2,346,075 +0.93(+1.23%)
Nov 12, 2019 77.64 77.96 75.99 76.13 2,686,853 -1.51(-1.94%)
Nov 11, 2019 77.57 78.06 77.39 77.64 1,921,081 -0.60(-0.77%)
Nov 08, 2019 77.45 78.26 77.42 78.24 1,871,757 +0.59(+0.76%)
Nov 07, 2019 78.08 79.38 77.52 77.65 2,599,087 +0.27(+0.35%)
Nov 06, 2019 77.59 77.79 76.67 77.38 2,626,113 -0.08(-0.10%)
Nov 05, 2019 76.24 77.63 76.02 77.46 3,412,678 +1.26(+1.65%)
Nov 04, 2019 75.09 76.37 74.88 76.20 3,287,947 +1.72(+2.30%)
Nov 01, 2019 74.68 75.19 74.27 74.49 2,389,550 +0.54(+0.73%)
Oct 31, 2019 73.58 74.59 73.33 73.95 3,290,141 -0.04(-0.05%)
Oct 30, 2019 73.12 74.37 73.05 73.98 2,449,522 +1.03(+1.42%)
Oct 29, 2019 74.64 74.77 72.86 72.95 3,390,074 -2.04(-2.72%)
Oct 28, 2019 76.11 76.27 74.66 74.99 3,480,658 -0.63(-0.83%)
Oct 25, 2019 76.29 77.13 73.22 75.62 8,201,233 -5.99(-7.34%)
Oct 24, 2019 82.66 82.66 80.66 81.61 2,070,371 -0.60(-0.73%)
Oct 23, 2019 83.83 83.87 82.18 82.21 1,996,982 -1.50(-1.79%)
Oct 22, 2019 84.15 84.36 83.19 83.72 2,427,666 -0.23(-0.28%)
Oct 21, 2019 83.69 84.12 83.15 83.95 3,401,126 +0.85(+1.03%)
Oct 18, 2019 81.85 83.66 81.62 83.10 1,745,786 +0.84(+1.02%)
Oct 17, 2019 82.57 82.57 81.86 82.26 1,619,342 +0.16(+0.20%)
Oct 16, 2019 82.12 82.48 81.85 82.10 1,255,123 -0.14(-0.17%)
Oct 15, 2019 81.86 82.34 81.59 82.24 1,331,152 +0.52(+0.64%)
Oct 14, 2019 81.34 81.92 80.90 81.72 949,369 +0.04(+0.05%)
Oct 11, 2019 80.80 82.50 80.62 81.68 1,693,372 +2.04(+2.56%)
Oct 10, 2019 79.65 80.32 79.38 79.64 1,242,796 +0.15(+0.19%)
Oct 09, 2019 79.03 79.74 78.53 79.48 1,066,806 +1.33(+1.70%)
Oct 08, 2019 78.52 79.09 77.84 78.15 1,500,947 -1.20(-1.51%)
Oct 07, 2019 79.35 80.03 78.90 79.35 1,299,398 -0.35(-0.44%)
Oct 04, 2019 78.56 79.92 78.53 79.70 2,445,191 +1.37(+1.74%)
Oct 03, 2019 77.81 78.35 76.52 78.33 1,397,525 +0.41(+0.53%)
Oct 02, 2019 79.41 79.48 77.88 77.92 3,148,381 -2.07(-2.58%)
Oct 01, 2019 80.03 80.64 79.46 79.99 2,507,888 +0.02(+0.02%)
Sep 30, 2019 79.79 80.30 79.66 79.97 1,717,911 +0.18(+0.23%)
Sep 27, 2019 79.72 80.52 79.00 79.79 1,844,159 +0.65(+0.82%)
Sep 26, 2019 78.38 79.19 78.20 79.14 1,780,127 +0.94(+1.21%)
Sep 25, 2019 78.48 79.18 77.88 78.20 1,648,142 +0.52(+0.67%)
Sep 24, 2019 79.09 79.12 77.06 77.68 2,095,175 -1.04(-1.32%)
Sep 23, 2019 76.75 78.90 76.75 78.72 1,367,200 +1.73(+2.25%)
Sep 20, 2019 78.73 78.83 76.98 76.98 2,792,835 -1.25(-1.60%)
Sep 19, 2019 78.63 79.01 78.14 78.23 1,526,169 -0.48(-0.61%)
Sep 18, 2019 78.97 78.97 77.79 78.71 1,485,850 -0.30(-0.38%)
Sep 17, 2019 79.06 79.06 77.70 79.01 1,978,793 -0.45(-0.57%)
Sep 16, 2019 80.65 80.88 79.20 79.46 1,236,296 -1.69(-2.08%)
Sep 13, 2019 81.88 82.09 80.83 81.15 1,660,433 -0.04(-0.06%)
Sep 12, 2019 81.77 82.03 80.65 81.19 2,014,129 -0.42(-0.52%)
Sep 11, 2019 80.88 81.73 79.11 81.61 2,425,471 +0.90(+1.11%)
Sep 10, 2019 80.20 80.88 79.82 80.71 1,940,127 +0.17(+0.21%)
Sep 09, 2019 78.72 80.58 77.91 80.54 2,573,356 +2.20(+2.81%)
Sep 06, 2019 77.62 78.49 77.62 78.34 1,862,984 +0.98(+1.27%)
Sep 05, 2019 74.61 77.39 74.47 77.36 2,196,467 +3.93(+5.36%)
Sep 04, 2019 73.15 73.74 72.71 73.42 2,111,257 +1.04(+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.