Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 85.17 85.52 84.97 85.43 1,976,158 +0.09(+0.10%)
Dec 30, 2019 85.60 85.92 85.14 85.34 1,976,898 -0.34(-0.40%)
Dec 27, 2019 85.72 85.88 85.41 85.69 1,526,448 +0.48(+0.56%)
Dec 26, 2019 84.78 85.22 84.69 85.21 1,376,087 +0.43(+0.51%)
Dec 24, 2019 84.48 84.98 84.31 84.78 791,980 +0.47(+0.56%)
Dec 23, 2019 83.62 84.38 83.35 84.31 2,136,729 +0.95(+1.14%)
Dec 20, 2019 83.86 84.04 82.95 83.36 5,628,903 +0.29(+0.35%)
Dec 19, 2019 82.72 83.12 82.46 83.06 2,367,434 +0.34(+0.41%)
Dec 18, 2019 81.62 82.74 81.55 82.72 2,532,162 +1.27(+1.56%)
Dec 17, 2019 80.77 81.61 80.45 81.45 2,581,664 +0.84(+1.04%)
Dec 16, 2019 80.35 81.02 79.79 80.61 2,206,829 +0.76(+0.96%)
Dec 13, 2019 79.67 80.06 78.80 79.85 2,050,818 -0.18(-0.22%)
Dec 12, 2019 78.81 80.22 78.51 80.03 2,879,516 +1.46(+1.85%)
Dec 11, 2019 78.26 78.86 77.70 78.57 3,422,088 +1.19(+1.54%)
Dec 10, 2019 77.30 78.33 77.30 77.38 2,282,904 -0.50(-0.64%)
Dec 09, 2019 77.01 77.99 76.78 77.88 1,870,444 +0.78(+1.01%)
Dec 06, 2019 76.57 77.42 76.47 77.10 1,880,685 +1.05(+1.38%)
Dec 05, 2019 75.55 76.18 75.27 76.05 1,266,659 +0.98(+1.31%)
Dec 04, 2019 73.64 75.30 73.59 75.07 1,535,924 +1.75(+2.38%)
Dec 03, 2019 74.24 74.24 72.89 73.32 2,364,828 -1.71(-2.27%)
Dec 02, 2019 75.75 75.75 74.43 75.03 1,951,148 -0.47(-0.62%)
Nov 29, 2019 75.80 76.13 75.18 75.50 828,575 -0.43(-0.57%)
Nov 27, 2019 75.03 76.04 75.03 75.93 1,779,004 +1.20(+1.60%)
Nov 26, 2019 73.57 74.92 73.10 74.73 4,063,111 +0.94(+1.27%)
Nov 25, 2019 74.46 74.47 73.41 73.80 2,376,715 +0.03(+0.05%)
Nov 22, 2019 72.72 73.86 72.34 73.76 1,630,880 +1.46(+2.02%)
Nov 21, 2019 72.98 73.27 72.29 72.31 1,735,276 -0.60(-0.82%)
Nov 20, 2019 73.82 73.82 72.69 72.90 1,469,935 -0.71(-0.96%)
Nov 19, 2019 74.15 74.40 73.00 73.61 2,349,687 -0.78(-1.04%)
Nov 18, 2019 73.88 74.68 73.79 74.39 2,835,159 +0.31(+0.41%)
Nov 15, 2019 73.66 74.19 73.13 74.08 1,826,619 +0.89(+1.21%)
Nov 14, 2019 73.01 73.93 72.83 73.19 1,987,700 +0.07(+0.09%)
Nov 13, 2019 72.30 73.35 71.55 73.12 2,472,512 +0.89(+1.23%)
Nov 12, 2019 73.67 73.98 72.10 72.24 2,831,656 -1.43(-1.94%)
Nov 11, 2019 73.60 74.07 73.43 73.67 2,024,614 -0.57(-0.77%)
Nov 08, 2019 73.49 74.26 73.46 74.24 1,972,631 +0.56(+0.76%)
Nov 07, 2019 74.09 75.32 73.55 73.68 2,739,159 +0.26(+0.35%)
Nov 06, 2019 73.62 73.81 72.75 73.42 2,767,642 -0.08(-0.10%)
Nov 05, 2019 72.34 73.66 72.14 73.50 3,596,597 +1.19(+1.65%)
Nov 04, 2019 71.25 72.47 71.05 72.31 3,465,144 +1.63(+2.30%)
Nov 01, 2019 70.87 71.34 70.47 70.68 2,518,330 +0.51(+0.73%)
Oct 31, 2019 69.82 70.77 69.58 70.17 3,467,457 -0.03(-0.05%)
Oct 30, 2019 69.38 70.57 69.31 70.20 2,581,534 +0.98(+1.42%)
Oct 29, 2019 70.82 70.94 69.13 69.22 3,572,776 -1.94(-2.72%)
Oct 28, 2019 72.22 72.37 70.84 71.16 3,668,241 -0.60(-0.83%)
Oct 25, 2019 72.39 73.18 69.48 71.75 8,643,223 -5.69(-7.34%)
Oct 24, 2019 78.43 78.43 76.54 77.44 2,181,950 -0.57(-0.73%)
Oct 23, 2019 79.55 79.58 77.98 78.01 2,104,605 -1.42(-1.79%)
Oct 22, 2019 79.84 80.05 78.93 79.43 2,558,501 -0.22(-0.28%)
Oct 21, 2019 79.41 79.82 78.90 79.66 3,584,423 +0.81(+1.03%)
Oct 18, 2019 77.66 79.38 77.45 78.85 1,839,871 +0.79(+1.02%)
Oct 17, 2019 78.34 78.34 77.67 78.05 1,706,613 +0.15(+0.20%)
Oct 16, 2019 77.92 78.27 77.66 77.90 1,322,765 -0.14(-0.17%)
Oct 15, 2019 77.67 78.13 77.42 78.04 1,402,891 +0.49(+0.64%)
Oct 14, 2019 77.18 77.73 76.77 77.54 1,000,533 +0.04(+0.05%)
Oct 11, 2019 76.67 78.28 76.49 77.50 1,784,633 +1.94(+2.56%)
Oct 10, 2019 75.58 76.21 75.32 75.56 1,309,774 +0.14(+0.19%)
Oct 09, 2019 74.99 75.67 74.51 75.42 1,124,300 +1.26(+1.70%)
Oct 08, 2019 74.51 75.04 73.86 74.16 1,581,838 -1.13(-1.51%)
Oct 07, 2019 75.29 75.94 74.86 75.29 1,369,427 -0.33(-0.44%)
Oct 04, 2019 74.54 75.84 74.52 75.62 2,576,970 +1.30(+1.74%)
Oct 03, 2019 73.83 74.34 72.60 74.33 1,472,842 +0.39(+0.53%)
Oct 02, 2019 75.35 75.42 73.90 73.93 3,318,056 -1.96(-2.58%)
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.