Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.70 73.07 71.46 71.83 1,414,400 -0.95(-1.31%)
Jan 30, 2020 71.91 72.82 71.36 72.78 1,270,634 +0.50(+0.69%)
Jan 29, 2020 73.60 73.60 72.24 72.28 1,787,906 -1.22(-1.66%)
Jan 28, 2020 73.77 74.22 73.35 73.50 1,678,695 +0.09(+0.12%)
Jan 27, 2020 73.38 74.27 73.16 73.41 1,311,105 -1.05(-1.41%)
Jan 24, 2020 75.60 75.60 74.14 74.46 957,400 -1.22(-1.61%)
Jan 23, 2020 75.37 75.76 74.54 75.68 1,371,741 +0.16(+0.21%)
Jan 22, 2020 75.96 76.32 75.47 75.52 1,368,278 -0.29(-0.38%)
Jan 21, 2020 75.46 75.97 75.31 75.81 1,349,001 -0.05(-0.07%)
Jan 17, 2020 75.87 75.94 75.28 75.86 1,285,200 +0.28(+0.37%)
Jan 16, 2020 74.80 75.81 74.34 75.58 1,519,761 +0.89(+1.19%)
Jan 15, 2020 73.69 75.19 72.85 74.69 1,542,282 +0.48(+0.65%)
Jan 14, 2020 72.97 74.24 72.75 74.21 1,546,983 +1.14(+1.56%)
Jan 13, 2020 73.48 73.89 72.76 73.07 2,012,184 -0.41(-0.56%)
Jan 10, 2020 74.01 74.09 73.28 73.48 1,214,500 -0.28(-0.38%)
Jan 09, 2020 73.80 74.30 73.00 73.76 1,624,862 +0.32(+0.43%)
Jan 08, 2020 73.24 73.83 73.04 73.44 1,920,948 +0.42(+0.58%)
Jan 07, 2020 73.76 73.76 72.98 73.02 957,113 -0.97(-1.31%)
Jan 06, 2020 73.36 74.05 73.20 73.99 1,617,090 +0.16(+0.22%)
Jan 03, 2020 72.82 73.88 72.81 73.83 1,451,600 +0.21(+0.29%)
Jan 02, 2020 73.45 73.69 72.81 73.62 2,472,259 +0.23(+0.31%)
Dec 31, 2019 72.93 73.51 72.60 73.39 1,110,800 +0.28(+0.38%)
Dec 30, 2019 73.28 73.44 72.95 73.11 1,278,343 -0.17(-0.23%)
Dec 27, 2019 73.28 73.53 72.87 73.28 726,900 +0.26(+0.36%)
Dec 26, 2019 73.27 73.42 72.71 73.02 653,639 -0.27(-0.37%)
Dec 24, 2019 73.41 73.42 73.04 73.29 281,800 -0.15(-0.20%)
Dec 23, 2019 73.34 74.10 73.22 73.44 1,009,482 +0.18(+0.25%)
Dec 20, 2019 72.02 73.30 71.58 73.26 4,636,400 +1.30(+1.81%)
Dec 19, 2019 72.07 72.13 71.44 71.96 1,266,750 -0.20(-0.28%)
Dec 18, 2019 71.74 72.39 71.52 72.16 1,932,165 +0.55(+0.77%)
Dec 17, 2019 72.75 72.75 71.59 71.61 2,441,962 -1.06(-1.46%)
Dec 16, 2019 72.46 72.85 72.25 72.67 2,376,590 +0.44(+0.61%)
Dec 13, 2019 71.90 72.67 71.32 72.23 1,618,500 +0.41(+0.57%)
Dec 12, 2019 71.63 72.07 71.26 71.82 1,893,894 +0.32(+0.45%)
Dec 11, 2019 71.56 71.79 71.06 71.50 1,583,353 -0.21(-0.29%)
Dec 10, 2019 71.45 71.83 71.11 71.71 1,292,150 +0.27(+0.38%)
Dec 09, 2019 70.94 71.72 70.88 71.44 1,780,469 +0.15(+0.21%)
Dec 06, 2019 71.25 71.55 70.95 71.29 1,237,500 +0.52(+0.73%)
Dec 05, 2019 70.91 71.00 70.41 70.77 1,299,671 +0.17(+0.24%)
Dec 04, 2019 71.18 71.20 70.46 70.60 1,668,530 -0.47(-0.66%)
Dec 03, 2019 70.49 71.13 70.19 71.07 1,749,857 +0.15(+0.21%)
Dec 02, 2019 71.59 71.69 70.53 70.92 1,271,604 -0.67(-0.94%)
Nov 29, 2019 71.99 72.14 71.15 71.59 1,118,900 -0.52(-0.72%)
Nov 27, 2019 70.13 72.15 69.73 72.11 1,491,100 +0.27(+0.38%)
Nov 26, 2019 71.09 71.88 70.60 71.84 2,291,197 +1.16(+1.64%)
Nov 25, 2019 69.64 70.84 69.59 70.68 2,479,110 +1.24(+1.79%)
Nov 22, 2019 69.00 69.92 68.73 69.44 1,961,900 +0.97(+1.42%)
Nov 21, 2019 67.73 68.74 67.45 68.47 1,966,692 +0.80(+1.18%)
Nov 20, 2019 67.84 68.24 67.10 67.67 1,808,836 -0.47(-0.69%)
Nov 19, 2019 67.87 68.34 67.67 68.14 2,942,441 +0.53(+0.78%)
Nov 18, 2019 68.44 68.86 67.41 67.61 3,198,211 -0.79(-1.15%)
Nov 15, 2019 67.26 68.78 67.09 68.40 6,148,700 +1.35(+2.01%)
Nov 14, 2019 66.97 67.51 66.96 67.05 2,320,771 +0.19(+0.28%)
Nov 13, 2019 66.84 67.36 66.47 66.86 1,556,659 -0.15(-0.22%)
Nov 12, 2019 66.54 67.28 66.26 67.01 2,133,963 +0.75(+1.13%)
Nov 11, 2019 66.95 67.26 66.14 66.26 1,525,201 -1.05(-1.56%)
Nov 08, 2019 66.63 67.34 66.26 67.31 1,536,400 +0.48(+0.72%)
Nov 07, 2019 67.20 67.69 66.76 66.83 1,320,411 -0.14(-0.21%)
Nov 06, 2019 67.30 67.72 66.84 66.97 2,061,046 -0.24(-0.36%)
Nov 05, 2019 67.62 67.76 67.12 67.21 1,825,874 -0.25(-0.37%)
Nov 04, 2019 67.75 68.06 67.37 67.46 1,801,447 -0.07(-0.10%)
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.