Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.27 78.70 75.19 75.49 204,586,832 -3.50(-4.43%)
Jan 30, 2020 78.18 79.04 77.74 78.99 129,677,944 -0.11(-0.14%)
Jan 29, 2020 79.13 79.96 78.38 79.10 221,613,872 +1.62(+2.09%)
Jan 28, 2020 76.24 77.66 76.14 77.48 164,937,568 +2.12(+2.81%)
Jan 27, 2020 75.62 76.04 74.36 75.36 165,532,640 -2.27(-2.92%)
Jan 24, 2020 78.11 78.86 77.44 77.63 150,207,328 -0.22(-0.29%)
Jan 23, 2020 77.54 77.94 76.98 77.86 106,898,888 +0.37(+0.48%)
Jan 22, 2020 77.70 78.04 77.39 77.48 104,115,048 +0.26(+0.34%)
Jan 21, 2020 77.36 77.81 77.07 77.22 113,429,024 -0.51(-0.66%)
Jan 17, 2020 77.14 77.74 76.83 77.74 141,268,112 +0.85(+1.11%)
Jan 16, 2020 76.48 77.00 76.12 76.88 111,308,424 +0.95(+1.25%)
Jan 15, 2020 76.06 76.95 75.50 75.93 124,708,392 -0.33(-0.43%)
Jan 14, 2020 77.24 77.45 76.14 76.26 166,013,184 -1.04(-1.35%)
Jan 13, 2020 76.01 77.33 75.89 77.30 124,575,464 +1.62(+2.14%)
Jan 10, 2020 75.75 76.26 75.18 75.69 144,396,960 +0.17(+0.23%)
Jan 09, 2020 74.93 75.71 74.68 75.52 174,368,880 +1.57(+2.12%)
Jan 08, 2020 72.47 74.25 72.47 73.95 135,423,200 +1.17(+1.61%)
Jan 07, 2020 73.13 73.39 72.55 72.77 111,695,784 -0.31(-0.43%)
Jan 06, 2020 71.65 73.16 71.40 73.09 121,351,296 +0.55(+0.76%)
Jan 03, 2020 72.47 73.31 72.31 72.54 150,205,280 -0.71(-0.97%)
Jan 02, 2020 72.25 73.31 71.99 73.25 138,873,328 +1.63(+2.28%)
Dec 31, 2019 70.78 71.63 70.61 71.62 103,519,784 +0.52(+0.73%)
Dec 30, 2019 70.60 71.38 69.56 71.10 147,724,240 +0.42(+0.59%)
Dec 27, 2019 71.00 71.70 70.27 70.68 150,037,584 -0.03(-0.04%)
Dec 26, 2019 69.47 70.72 69.44 70.71 95,454,608 +1.38(+1.98%)
Dec 24, 2019 69.43 69.48 69.00 69.33 49,692,988 +0.07(+0.09%)
Dec 23, 2019 68.42 69.33 68.38 69.27 101,046,744 +1.11(+1.63%)
Dec 20, 2019 68.83 68.94 67.94 68.15 283,046,720 -0.14(-0.21%)
Dec 19, 2019 68.17 68.58 68.03 68.29 100,833,184 +0.07(+0.10%)
Dec 18, 2019 68.24 68.75 68.08 68.23 118,935,880 -0.16(-0.24%)
Dec 17, 2019 68.18 68.72 68.00 68.39 117,024,208 +0.13(+0.20%)
Dec 16, 2019 67.56 68.48 67.55 68.26 131,397,776 +1.15(+1.71%)
Dec 13, 2019 66.21 67.14 66.08 67.11 137,080,592 +0.90(+1.36%)
Dec 12, 2019 65.31 66.48 65.20 66.21 140,770,560 +0.17(+0.25%)
Dec 11, 2019 65.56 66.12 65.48 66.04 80,729,544 +0.56(+0.85%)
Dec 10, 2019 65.51 65.87 64.84 65.48 92,685,160 +0.38(+0.58%)
Dec 09, 2019 65.85 66.05 64.61 65.10 131,249,424 -0.92(-1.40%)
Dec 06, 2019 65.24 66.09 65.19 66.02 108,849,200 +1.25(+1.93%)
Dec 05, 2019 64.34 64.85 64.08 64.78 76,288,240 +0.94(+1.47%)
Dec 04, 2019 63.67 64.22 63.58 63.84 68,871,312 +0.56(+0.88%)
Dec 03, 2019 63.00 63.30 62.51 63.28 120,277,072 -1.15(-1.78%)
Dec 02, 2019 65.18 65.42 64.25 64.43 96,859,288 -0.75(-1.16%)
Nov 29, 2019 65.02 65.36 64.85 65.18 47,784,764 -0.14(-0.22%)
Nov 27, 2019 64.77 65.36 64.71 65.32 67,186,008 +0.70(+1.09%)
Nov 26, 2019 65.10 65.16 64.02 64.62 107,845,912 -0.35(-0.53%)
Nov 25, 2019 64.07 64.98 64.03 64.97 86,125,616 +1.12(+1.75%)
Nov 22, 2019 64.04 64.19 63.62 63.85 66,960,908 -0.06(-0.09%)
Nov 21, 2019 64.31 64.39 63.70 63.90 124,336,784 -0.29(-0.45%)
Nov 20, 2019 64.76 64.89 63.51 64.19 108,901,976 -0.76(-1.16%)
Nov 19, 2019 65.34 65.36 64.73 64.95 78,074,256 -0.20(-0.30%)
Nov 18, 2019 64.83 65.22 64.44 65.14 88,875,744 +0.33(+0.50%)
Nov 15, 2019 64.31 64.82 64.15 64.82 102,888,352 +0.76(+1.19%)
Nov 14, 2019 64.33 64.60 63.92 64.06 91,442,656 -0.45(-0.69%)
Nov 13, 2019 63.69 64.58 63.67 64.50 105,735,176 +0.65(+1.02%)
Nov 12, 2019 63.79 64.09 63.64 63.85 89,491,168 -0.10(-0.15%)
Nov 11, 2019 63.00 64.01 62.99 63.95 83,890,200 +0.50(+0.79%)
Nov 08, 2019 63.09 63.52 62.64 63.45 71,836,848 +0.17(+0.27%)
Nov 07, 2019 63.10 63.50 62.95 63.27 97,197,624 +0.58(+0.93%)
Nov 06, 2019 62.58 62.75 62.24 62.69 77,748,536 +0.12(+0.19%)
Nov 05, 2019 62.65 62.92 62.47 62.57 81,832,776 -0.18(-0.29%)
Nov 04, 2019 62.71 62.84 62.24 62.76 105,534,968 +0.41(+0.66%)
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.