Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.33 81.68 80.66 81.00 772,219 -0.47(-0.57%)
Nov 27, 2019 80.51 81.59 80.50 81.47 1,658,003 +1.28(+1.60%)
Nov 26, 2019 78.94 80.38 78.43 80.19 3,786,754 +1.00(+1.27%)
Nov 25, 2019 79.90 79.91 78.76 79.18 2,215,060 +0.04(+0.05%)
Nov 22, 2019 78.03 79.25 77.62 79.15 1,519,954 +1.56(+2.02%)
Nov 21, 2019 78.31 78.62 77.56 77.58 1,617,250 -0.64(-0.82%)
Nov 20, 2019 79.20 79.20 77.99 78.22 1,369,956 -0.76(-0.96%)
Nov 19, 2019 79.56 79.82 78.32 78.98 2,189,870 -0.83(-1.04%)
Nov 18, 2019 79.28 80.13 79.18 79.82 2,642,323 +0.33(+0.41%)
Nov 15, 2019 79.04 79.60 78.47 79.49 1,702,379 +0.95(+1.21%)
Nov 14, 2019 78.33 79.33 78.15 78.53 1,852,505 +0.07(+0.09%)
Nov 13, 2019 77.57 78.70 76.77 78.46 2,304,341 +0.95(+1.23%)
Nov 12, 2019 79.05 79.38 77.36 77.51 2,639,058 -1.54(-1.94%)
Nov 11, 2019 78.97 79.48 78.79 79.05 1,886,908 -0.61(-0.77%)
Nov 08, 2019 78.85 79.68 78.82 79.66 1,838,461 +0.60(+0.76%)
Nov 07, 2019 79.50 80.81 78.92 79.06 2,552,853 +0.27(+0.35%)
Nov 06, 2019 78.99 79.20 78.06 78.78 2,579,398 -0.08(-0.10%)
Nov 05, 2019 77.62 79.04 77.40 78.86 3,351,971 +1.28(+1.65%)
Nov 04, 2019 76.45 77.76 76.24 77.58 3,229,459 +1.75(+2.30%)
Nov 01, 2019 76.04 76.55 75.62 75.84 2,347,043 +0.55(+0.73%)
Oct 31, 2019 74.91 75.94 74.66 75.29 3,231,614 -0.04(-0.05%)
Oct 30, 2019 74.45 75.72 74.37 75.32 2,405,948 +1.05(+1.42%)
Oct 29, 2019 75.99 76.12 74.18 74.27 3,329,770 -2.08(-2.72%)
Oct 28, 2019 77.49 77.65 76.01 76.35 3,418,741 -0.64(-0.83%)
Oct 25, 2019 77.67 78.53 74.55 76.99 8,055,345 -6.10(-7.34%)
Oct 24, 2019 84.15 84.15 82.12 83.09 2,033,542 -0.61(-0.73%)
Oct 23, 2019 85.35 85.39 83.67 83.70 1,961,458 -1.53(-1.79%)
Oct 22, 2019 85.67 85.89 84.69 85.23 2,384,481 -0.24(-0.28%)
Oct 21, 2019 85.20 85.64 84.66 85.47 3,340,624 +0.87(+1.03%)
Oct 18, 2019 83.33 85.18 83.10 84.60 1,714,731 +0.85(+1.02%)
Oct 17, 2019 84.06 84.06 83.34 83.75 1,590,536 +0.16(+0.20%)
Oct 16, 2019 83.60 83.98 83.33 83.58 1,232,796 -0.15(-0.17%)
Oct 15, 2019 83.34 83.83 83.07 83.73 1,307,472 +0.53(+0.64%)
Oct 14, 2019 82.82 83.41 82.37 83.20 932,481 +0.05(+0.05%)
Oct 11, 2019 82.27 84.00 82.08 83.15 1,663,249 +2.08(+2.56%)
Oct 10, 2019 81.10 81.77 80.81 81.08 1,220,688 +0.16(+0.19%)
Oct 09, 2019 80.47 81.19 79.95 80.92 1,047,829 +1.35(+1.70%)
Oct 08, 2019 79.94 80.52 79.25 79.57 1,474,247 -1.22(-1.51%)
Oct 07, 2019 80.79 81.48 80.33 80.79 1,276,284 -0.36(-0.44%)
Oct 04, 2019 79.98 81.37 79.96 81.14 2,401,694 +1.39(+1.74%)
Oct 03, 2019 79.22 79.77 77.90 79.75 1,372,665 +0.42(+0.53%)
Oct 02, 2019 80.85 80.92 79.29 79.33 3,092,375 -2.10(-2.58%)
Oct 01, 2019 81.48 82.10 80.90 81.43 2,463,276 +0.02(+0.02%)
Sep 30, 2019 81.23 81.76 81.11 81.42 1,687,352 +0.18(+0.23%)
Sep 27, 2019 81.16 81.97 80.43 81.23 1,811,354 +0.66(+0.82%)
Sep 26, 2019 79.80 80.62 79.61 80.57 1,748,461 +0.96(+1.21%)
Sep 25, 2019 79.90 80.61 79.29 79.61 1,618,824 +0.53(+0.67%)
Sep 24, 2019 80.52 80.56 78.45 79.08 2,057,904 -1.06(-1.32%)
Sep 23, 2019 78.14 80.33 78.14 80.14 1,342,879 +1.77(+2.25%)
Sep 20, 2019 80.15 80.26 78.38 78.38 2,743,154 -1.27(-1.60%)
Sep 19, 2019 80.05 80.44 79.55 79.65 1,499,021 -0.48(-0.61%)
Sep 18, 2019 80.40 80.40 79.20 80.14 1,459,418 -0.30(-0.38%)
Sep 17, 2019 80.49 80.49 79.11 80.44 1,943,593 -0.46(-0.57%)
Sep 16, 2019 82.11 82.35 80.63 80.90 1,214,304 -1.72(-2.08%)
Sep 13, 2019 83.37 83.58 82.29 82.62 1,630,896 -0.05(-0.06%)
Sep 12, 2019 83.26 83.51 82.11 82.66 1,978,301 -0.43(-0.52%)
Sep 11, 2019 82.34 83.21 80.54 83.09 2,382,325 +0.91(+1.11%)
Sep 10, 2019 81.65 82.34 81.27 82.18 1,905,615 +0.17(+0.21%)
Sep 09, 2019 80.14 82.04 79.32 82.00 2,527,580 +2.24(+2.81%)
Sep 06, 2019 79.02 79.92 79.02 79.76 1,829,844 +1.00(+1.27%)
Sep 05, 2019 75.96 78.80 75.82 78.76 2,157,395 +4.01(+5.36%)
Sep 04, 2019 74.47 75.08 74.03 74.75 2,073,700 +1.06(+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.