Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 75.94 76.51 75.40 75.90 2,643,046 +0.02(+0.02%)
Sep 30, 2019 75.71 76.19 75.59 75.88 1,810,494 +0.17(+0.23%)
Sep 27, 2019 75.64 76.40 74.96 75.71 1,943,546 +0.61(+0.82%)
Sep 26, 2019 74.37 75.14 74.20 75.09 1,876,064 +0.90(+1.21%)
Sep 25, 2019 74.46 75.13 73.90 74.20 1,736,965 +0.49(+0.67%)
Sep 24, 2019 75.04 75.08 73.12 73.70 2,208,090 -0.99(-1.32%)
Sep 23, 2019 72.83 74.86 72.83 74.69 1,440,883 +1.65(+2.25%)
Sep 20, 2019 74.70 74.80 73.05 73.05 2,943,349 -1.19(-1.60%)
Sep 19, 2019 74.61 74.97 74.14 74.23 1,608,419 -0.45(-0.61%)
Sep 18, 2019 74.93 74.93 73.82 74.69 1,565,927 -0.28(-0.38%)
Sep 17, 2019 75.02 75.02 73.73 74.97 2,085,436 -0.43(-0.57%)
Sep 16, 2019 76.53 76.75 75.15 75.39 1,302,924 -1.60(-2.08%)
Sep 13, 2019 77.70 77.90 76.70 77.00 1,749,919 -0.04(-0.06%)
Sep 12, 2019 77.59 77.83 76.53 77.04 2,122,677 -0.40(-0.52%)
Sep 11, 2019 76.74 77.55 75.06 77.44 2,556,187 +0.85(+1.11%)
Sep 10, 2019 76.10 76.74 75.74 76.59 2,044,686 +0.16(+0.21%)
Sep 09, 2019 74.69 76.46 73.93 76.42 2,712,042 +2.09(+2.81%)
Sep 06, 2019 73.65 74.48 73.65 74.34 1,963,386 +0.93(+1.27%)
Sep 05, 2019 70.80 73.44 70.66 73.40 2,314,842 +3.73(+5.36%)
Sep 04, 2019 69.41 69.97 68.99 69.67 2,225,039 +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.