Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 76.34 76.63 76.11 76.61 3,025,175 +0.35(+0.46%)
Dec 30, 2019 76.09 76.46 75.98 76.25 2,664,256 -0.15(-0.20%)
Dec 27, 2019 75.98 76.42 75.77 76.40 3,091,018 +0.49(+0.64%)
Dec 26, 2019 75.59 76.03 75.55 75.92 2,755,115 +0.13(+0.18%)
Dec 24, 2019 75.68 76.02 75.36 75.78 957,869 +0.07(+0.09%)
Dec 23, 2019 76.11 76.33 75.26 75.72 6,025,443 -0.39(-0.52%)
Dec 20, 2019 75.77 76.35 75.38 76.11 7,995,498 +0.56(+0.74%)
Dec 19, 2019 76.03 76.22 75.09 75.55 5,795,264 -0.55(-0.73%)
Dec 18, 2019 76.18 76.35 75.81 76.10 4,766,175 +0.05(+0.07%)
Dec 17, 2019 75.93 76.85 75.69 76.05 3,535,578 +0.05(+0.07%)
Dec 16, 2019 76.22 76.25 75.13 76.00 5,473,997 +0.33(+0.43%)
Dec 13, 2019 75.02 75.95 74.89 75.67 6,063,686 +0.45(+0.60%)
Dec 12, 2019 74.73 75.41 74.67 75.22 6,955,767 +0.47(+0.63%)
Dec 11, 2019 74.90 75.05 74.47 74.75 5,946,568 -0.04(-0.06%)
Dec 10, 2019 74.96 75.13 74.61 74.79 3,820,591 -0.19(-0.26%)
Dec 09, 2019 75.45 75.47 74.91 74.98 4,522,644 -0.40(-0.53%)
Dec 06, 2019 74.93 75.54 74.76 75.39 3,529,768 +0.39(+0.53%)
Dec 05, 2019 74.63 75.04 74.41 74.99 3,637,842 +0.29(+0.38%)
Dec 04, 2019 73.78 74.85 73.78 74.71 4,171,525 +0.92(+1.24%)
Dec 03, 2019 73.49 73.85 73.20 73.79 5,428,862 +0.48(+0.65%)
Dec 02, 2019 73.80 74.05 73.28 73.31 5,003,007 -0.74(-1.00%)
Nov 29, 2019 74.58 74.69 73.77 74.05 1,578,192 -0.33(-0.44%)
Nov 27, 2019 74.02 74.56 73.93 74.38 3,845,168 +0.30(+0.41%)
Nov 26, 2019 73.47 74.26 73.45 74.08 7,822,420 +0.50(+0.69%)
Nov 25, 2019 73.24 73.63 72.84 73.57 7,446,565 +0.39(+0.53%)
Nov 22, 2019 73.28 73.36 72.53 73.19 6,861,772 +0.40(+0.55%)
Nov 21, 2019 73.52 73.54 72.59 72.78 9,013,985 -0.39(-0.54%)
Nov 20, 2019 73.05 73.58 72.67 73.18 7,637,790 +0.08(+0.11%)
Nov 19, 2019 73.10 73.46 72.67 73.10 19,151,458 -1.36(-1.83%)
Nov 18, 2019 74.67 75.35 74.26 74.46 5,088,978 +0.06(+0.08%)
Nov 15, 2019 74.45 74.51 73.99 74.40 4,247,009 +0.28(+0.37%)
Nov 14, 2019 73.66 74.60 73.51 74.12 4,650,288 +0.56(+0.76%)
Nov 13, 2019 73.12 73.69 72.55 73.56 6,580,785 +0.78(+1.07%)
Nov 12, 2019 72.95 73.21 72.48 72.78 4,624,996 -0.01(-0.01%)
Nov 11, 2019 74.77 74.78 72.68 72.79 5,862,173 -1.95(-2.61%)
Nov 08, 2019 76.20 76.26 74.13 74.74 7,397,946 -2.19(-2.84%)
Nov 07, 2019 77.28 77.52 76.24 76.93 4,964,384 -0.65(-0.84%)
Nov 06, 2019 77.44 77.85 77.32 77.57 2,631,914 +0.17(+0.23%)
Nov 05, 2019 77.31 77.76 76.78 77.40 3,161,353 -0.41(-0.52%)
Nov 04, 2019 78.39 78.46 77.33 77.81 3,700,732 -0.61(-0.78%)
Nov 01, 2019 78.36 78.56 77.92 78.42 3,185,746 +0.10(+0.13%)
Oct 31, 2019 78.02 78.47 77.76 78.32 2,953,418 +0.21(+0.27%)
Oct 30, 2019 77.82 78.41 77.63 78.11 2,203,854 +0.40(+0.51%)
Oct 29, 2019 77.93 78.06 77.55 77.72 3,219,404 -0.47(-0.61%)
Oct 28, 2019 78.96 79.15 78.01 78.19 3,323,578 -1.11(-1.39%)
Oct 25, 2019 79.99 80.07 78.93 79.29 2,187,936 -0.53(-0.67%)
Oct 24, 2019 79.81 80.18 79.74 79.83 2,128,643 -0.08(-0.10%)
Oct 23, 2019 79.38 79.92 79.16 79.91 2,670,024 +0.71(+0.89%)
Oct 22, 2019 79.35 79.44 79.00 79.20 2,188,183 -0.01(-0.01%)
Oct 21, 2019 79.01 79.27 78.65 79.21 1,912,349 -0.02(-0.02%)
Oct 18, 2019 78.90 79.43 78.52 79.23 3,660,762 +0.15(+0.19%)
Oct 17, 2019 79.03 79.44 78.89 79.08 3,009,361 +0.03(+0.04%)
Oct 16, 2019 78.71 79.06 78.45 79.05 3,151,688 +0.11(+0.14%)
Oct 15, 2019 79.05 79.33 78.65 78.94 2,348,179 -0.11(-0.14%)
Oct 14, 2019 79.90 79.90 78.80 79.05 3,001,881 -0.70(-0.88%)
Oct 11, 2019 80.01 80.27 79.31 79.74 2,796,178 -0.27(-0.33%)
Oct 10, 2019 79.66 80.15 79.36 80.01 2,869,869 +0.22(+0.27%)
Oct 09, 2019 80.00 80.23 79.74 79.79 3,172,552 -0.05(-0.06%)
Oct 08, 2019 80.57 80.65 79.76 79.84 3,093,801 -0.69(-0.86%)
Oct 07, 2019 80.39 80.81 80.10 80.53 2,968,870 -0.21(-0.26%)
Oct 04, 2019 79.32 80.91 79.19 80.74 3,793,025 +1.72(+2.18%)
Oct 03, 2019 78.94 79.44 78.74 79.02 4,394,585 +0.32(+0.41%)
Oct 02, 2019 79.94 80.06 78.61 78.70 3,670,490 -1.23(-1.54%)
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.