Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.57 67.71 62.35 66.48 438,804,160 +0.60(+0.91%)
Feb 27, 2020 68.37 69.56 66.39 65.89 328,260,640 -5.29(-7.43%)
Feb 26, 2020 69.69 72.45 69.68 71.18 203,583,376 +1.06(+1.51%)
Feb 25, 2020 73.19 73.58 69.59 70.12 236,709,312 -2.40(-3.31%)
Feb 24, 2020 72.30 73.98 70.34 72.52 227,512,816 -3.62(-4.75%)
Feb 21, 2020 77.49 77.94 75.52 76.14 133,327,200 -1.59(-2.05%)
Feb 20, 2020 78.47 78.96 77.39 77.73 103,018,872 -0.98(-1.24%)
Feb 19, 2020 77.83 78.94 77.83 78.71 96,415,176 +1.12(+1.45%)
Feb 18, 2020 76.70 77.77 76.52 77.58 156,821,632 -1.45(-1.83%)
Feb 14, 2020 78.98 79.28 78.52 79.03 82,350,512 +0.02(+0.02%)
Feb 13, 2020 78.85 79.34 78.64 79.01 97,142,480 -0.57(-0.71%)
Feb 12, 2020 78.18 79.58 78.18 79.58 116,106,144 +1.85(+2.37%)
Feb 11, 2020 78.70 78.78 77.51 77.73 96,831,592 -0.47(-0.60%)
Feb 10, 2020 76.41 78.20 76.33 78.20 112,147,552 +0.37(+0.47%)
Feb 07, 2020 78.40 78.65 77.34 77.83 120,969,936 -1.07(-1.36%)
Feb 06, 2020 78.27 78.91 77.71 78.91 108,097,176 +0.91(+1.17%)
Feb 05, 2020 78.50 78.80 77.39 77.99 122,250,352 +0.63(+0.82%)
Feb 04, 2020 76.50 77.56 76.10 77.36 140,422,704 +2.47(+3.30%)
Feb 03, 2020 73.83 76.06 73.33 74.89 179,067,936 -0.21(-0.27%)
Jan 31, 2020 77.87 78.29 74.80 75.10 205,647,744 -3.48(-4.43%)
Jan 30, 2020 77.77 78.64 77.34 78.58 130,350,408 -0.11(-0.14%)
Jan 29, 2020 78.72 79.55 77.98 78.70 222,763,088 +1.61(+2.09%)
Jan 28, 2020 75.85 77.25 75.75 77.08 165,792,880 +2.11(+2.81%)
Jan 27, 2020 75.23 75.65 73.97 74.97 166,391,024 -2.26(-2.92%)
Jan 24, 2020 77.70 78.45 77.04 77.23 150,986,256 -0.22(-0.29%)
Jan 23, 2020 77.14 77.54 76.59 77.46 107,453,232 +0.37(+0.48%)
Jan 22, 2020 77.30 77.64 76.99 77.08 104,654,952 +0.26(+0.34%)
Jan 21, 2020 76.96 77.40 76.67 76.82 114,017,224 -0.51(-0.66%)
Jan 17, 2020 76.74 77.34 76.43 77.33 142,000,688 +0.85(+1.11%)
Jan 16, 2020 76.09 76.60 75.72 76.49 111,885,632 +0.95(+1.25%)
Jan 15, 2020 75.67 76.55 75.11 75.54 125,355,088 -0.33(-0.43%)
Jan 14, 2020 76.84 77.05 75.74 75.87 166,874,064 -1.04(-1.35%)
Jan 13, 2020 75.61 76.93 75.50 76.91 125,221,472 +1.61(+2.14%)
Jan 10, 2020 75.36 75.86 74.79 75.30 145,145,760 +0.17(+0.23%)
Jan 09, 2020 74.54 75.32 74.29 75.13 175,273,088 +1.56(+2.12%)
Jan 08, 2020 72.10 73.87 72.10 73.56 136,125,456 +1.16(+1.61%)
Jan 07, 2020 72.75 73.01 72.18 72.40 112,275,000 -0.31(-0.43%)
Jan 06, 2020 71.28 72.78 71.03 72.71 121,980,584 +0.55(+0.76%)
Jan 03, 2020 72.10 72.93 71.94 72.17 150,984,192 -0.71(-0.97%)
Jan 02, 2020 71.88 72.94 71.62 72.87 139,593,472 +1.63(+2.28%)
Dec 31, 2019 70.41 71.26 70.25 71.25 104,056,600 +0.52(+0.73%)
Dec 30, 2019 70.23 71.02 69.20 70.73 148,490,288 +0.42(+0.59%)
Dec 27, 2019 70.64 71.33 69.91 70.32 150,815,632 -0.03(-0.04%)
Dec 26, 2019 69.11 70.36 69.08 70.34 95,949,600 +1.37(+1.98%)
Dec 24, 2019 69.08 69.12 68.65 68.97 49,950,680 +0.07(+0.10%)
Dec 23, 2019 68.07 68.97 68.03 68.91 101,570,736 +1.11(+1.63%)
Dec 20, 2019 68.48 68.58 67.59 67.80 284,514,496 -0.14(-0.21%)
Dec 19, 2019 67.82 68.22 67.68 67.94 101,356,072 +0.07(+0.10%)
Dec 18, 2019 67.89 68.40 67.72 67.87 119,552,640 -0.16(-0.24%)
Dec 17, 2019 67.83 68.37 67.65 68.04 117,631,056 +0.13(+0.20%)
Dec 16, 2019 67.21 68.13 67.20 67.90 132,079,160 +1.14(+1.71%)
Dec 13, 2019 65.87 66.80 65.74 66.76 137,791,456 +0.90(+1.36%)
Dec 12, 2019 64.97 66.13 64.86 65.87 141,500,560 +0.17(+0.25%)
Dec 11, 2019 65.22 65.78 65.15 65.70 81,148,176 +0.56(+0.85%)
Dec 10, 2019 65.17 65.53 64.51 65.14 93,165,792 +0.38(+0.58%)
Dec 09, 2019 65.51 65.71 64.28 64.76 131,930,040 -0.92(-1.40%)
Dec 06, 2019 64.90 65.75 64.86 65.68 109,413,648 +1.24(+1.93%)
Dec 05, 2019 64.00 64.51 63.75 64.44 76,683,848 +0.93(+1.47%)
Dec 04, 2019 63.34 63.89 63.25 63.51 69,228,456 +0.56(+0.88%)
Dec 03, 2019 62.67 62.97 62.18 62.95 120,900,784 -1.14(-1.78%)
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.