Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 73.09 73.41 72.81 73.36 5,675,382 +0.02(+0.02%)
Dec 30, 2019 73.92 74.35 73.05 73.34 8,466,226 -0.56(-0.76%)
Dec 27, 2019 74.55 74.80 73.60 73.91 4,933,614 -0.52(-0.70%)
Dec 26, 2019 74.74 75.17 74.11 74.43 4,908,169 -0.02(-0.02%)
Dec 24, 2019 74.90 74.90 74.10 74.45 2,170,993 -0.33(-0.44%)
Dec 23, 2019 74.18 74.96 74.02 74.78 7,129,520 +0.80(+1.08%)
Dec 20, 2019 74.90 76.22 73.87 73.98 23,094,984 +0.43(+0.59%)
Dec 19, 2019 74.31 74.31 73.38 73.55 6,574,043 -0.46(-0.63%)
Dec 18, 2019 74.61 74.72 73.76 74.02 7,832,942 -0.62(-0.83%)
Dec 17, 2019 74.57 74.71 73.80 74.64 10,560,473 +0.54(+0.73%)
Dec 16, 2019 73.23 74.67 73.13 74.10 8,114,373 +1.32(+1.81%)
Dec 13, 2019 73.56 73.81 72.36 72.78 7,212,505 -0.74(-1.00%)
Dec 12, 2019 71.89 73.69 71.88 73.52 7,555,699 +1.68(+2.34%)
Dec 11, 2019 71.84 72.30 71.45 71.84 8,842,266 +0.12(+0.16%)
Dec 10, 2019 72.02 72.04 71.43 71.72 9,433,223 +0.10(+0.14%)
Dec 09, 2019 72.27 72.68 71.57 71.62 6,737,409 -0.45(-0.62%)
Dec 06, 2019 72.26 72.67 71.90 72.07 7,295,903 +0.22(+0.30%)
Dec 05, 2019 72.29 72.29 71.47 71.85 7,328,514 -0.40(-0.55%)
Dec 04, 2019 71.41 72.54 71.36 72.25 7,452,206 +1.04(+1.45%)
Dec 03, 2019 71.22 71.65 70.92 71.21 12,154,208 -0.89(-1.24%)
Dec 02, 2019 72.78 72.94 72.08 72.11 7,877,561 -0.58(-0.80%)
Nov 29, 2019 72.91 72.99 72.27 72.69 3,672,270 -0.50(-0.68%)
Nov 27, 2019 72.80 73.58 72.59 73.19 5,690,107 +0.32(+0.44%)
Nov 26, 2019 73.04 73.07 72.03 72.86 7,762,272 +0.15(+0.21%)
Nov 25, 2019 71.96 72.81 71.31 72.71 11,492,326 +1.42(+1.99%)
Nov 22, 2019 71.79 71.91 70.68 71.30 9,395,447 -0.39(-0.54%)
Nov 21, 2019 71.91 71.98 70.88 71.69 11,600,152 -0.56(-0.78%)
Nov 20, 2019 73.51 73.51 71.70 72.25 13,195,156 -1.51(-2.04%)
Nov 19, 2019 73.96 74.91 73.67 73.76 9,057,570 +0.24(+0.33%)
Nov 18, 2019 73.20 74.08 73.18 73.52 6,966,701 +0.08(+0.11%)
Nov 15, 2019 73.00 73.90 72.30 73.44 9,705,141 +0.83(+1.14%)
Nov 14, 2019 71.65 72.71 71.20 72.61 6,548,214 +0.80(+1.12%)
Nov 13, 2019 71.04 72.31 70.70 71.80 7,256,292 +0.18(+0.25%)
Nov 12, 2019 70.92 73.15 70.88 71.62 14,681,370 +0.65(+0.91%)
Nov 11, 2019 70.39 70.99 69.52 70.97 10,531,913 +0.37(+0.53%)
Nov 08, 2019 68.02 70.81 68.02 70.60 13,716,312 +2.65(+3.90%)
Nov 07, 2019 68.12 68.43 67.18 67.95 7,918,167 -0.06(-0.09%)
Nov 06, 2019 67.75 68.15 66.57 68.01 11,227,442 +0.20(+0.29%)
Nov 05, 2019 68.91 69.10 67.50 67.81 9,020,974 -0.95(-1.39%)
Nov 04, 2019 68.73 69.04 68.06 68.76 11,014,682 +1.03(+1.52%)
Nov 01, 2019 66.31 68.09 65.56 67.73 16,119,757 +1.82(+2.77%)
Oct 31, 2019 66.04 66.07 65.24 65.91 12,076,684 -0.09(-0.14%)
Oct 30, 2019 65.05 66.11 64.64 66.00 8,716,085 +0.99(+1.52%)
Oct 29, 2019 64.72 65.24 64.29 65.02 7,713,972 +0.12(+0.18%)
Oct 28, 2019 63.53 64.94 63.38 64.90 8,624,515 +1.49(+2.35%)
Oct 25, 2019 63.29 63.63 63.15 63.41 6,634,394 -0.22(-0.35%)
Oct 24, 2019 64.50 64.54 63.18 63.63 7,641,937 -0.79(-1.22%)
Oct 23, 2019 64.45 64.64 63.96 64.42 7,477,218 -0.10(-0.15%)
Oct 22, 2019 64.67 65.17 64.42 64.52 8,283,811 +0.47(+0.74%)
Oct 21, 2019 63.70 64.50 62.85 64.05 9,512,642 +0.70(+1.10%)
Oct 18, 2019 62.34 63.94 62.32 63.35 11,442,852 +1.09(+1.76%)
Oct 17, 2019 62.13 63.12 61.85 62.26 8,880,650 +0.32(+0.52%)
Oct 16, 2019 61.63 62.13 61.60 61.93 10,149,567 +0.21(+0.34%)
Oct 15, 2019 61.48 62.13 61.15 61.73 7,450,559 +0.61(+1.00%)
Oct 14, 2019 61.02 61.45 60.81 61.11 6,179,420 +0.11(+0.18%)
Oct 11, 2019 61.29 61.60 60.96 61.01 8,663,817 +0.21(+0.34%)
Oct 10, 2019 59.80 60.95 59.78 60.80 9,124,211 +0.94(+1.57%)
Oct 09, 2019 60.49 60.94 59.82 59.86 7,172,315 -0.19(-0.31%)
Oct 08, 2019 60.33 61.04 59.96 60.05 7,634,847 -0.65(-1.08%)
Oct 07, 2019 61.02 61.47 60.50 60.70 7,104,809 -0.27(-0.44%)
Oct 04, 2019 60.61 61.30 60.39 60.97 8,587,003 +0.66(+1.10%)
Oct 03, 2019 58.85 60.38 58.83 60.31 7,691,462 +1.40(+2.38%)
Oct 02, 2019 59.53 59.62 58.45 58.91 10,279,031 -0.90(-1.50%)
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.