Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 88.51 88.88 88.18 88.70 2,887,843 +0.10(+0.12%)
Jan 30, 2020 87.43 88.62 87.15 88.60 2,294,565 +1.10(+1.25%)
Jan 29, 2020 87.10 87.78 86.69 87.50 1,931,211 +0.53(+0.61%)
Jan 28, 2020 86.67 87.28 86.56 86.97 1,846,956 +0.35(+0.40%)
Jan 27, 2020 86.92 87.45 86.46 86.62 2,696,431 -0.32(-0.37%)
Jan 24, 2020 85.93 87.12 85.78 86.95 3,747,099 +1.01(+1.18%)
Jan 23, 2020 85.13 85.99 85.12 85.93 2,822,521 +0.83(+0.97%)
Jan 22, 2020 85.11 85.45 84.94 85.11 3,507,391 +0.56(+0.66%)
Jan 21, 2020 84.10 84.98 83.84 84.55 5,559,201 +0.66(+0.79%)
Jan 17, 2020 82.91 83.97 82.61 83.88 5,351,640 +1.06(+1.28%)
Jan 16, 2020 82.29 83.01 82.25 82.82 2,556,022 +0.60(+0.74%)
Jan 15, 2020 81.45 82.27 81.30 82.21 4,834,247 +1.38(+1.71%)
Jan 14, 2020 80.47 80.84 80.04 80.84 3,192,989 +0.30(+0.37%)
Jan 13, 2020 80.33 80.94 80.33 80.54 2,800,847 +0.25(+0.31%)
Jan 10, 2020 80.17 80.56 80.02 80.29 1,706,997 +0.39(+0.49%)
Jan 09, 2020 79.38 80.12 79.37 79.90 2,516,628 +0.40(+0.50%)
Jan 08, 2020 79.50 80.02 79.30 79.50 2,638,238 -0.24(-0.30%)
Jan 07, 2020 79.39 79.86 79.10 79.74 3,065,024 +0.02(+0.02%)
Jan 06, 2020 79.45 79.99 79.38 79.72 1,472,500 +0.26(+0.33%)
Jan 03, 2020 79.39 80.04 79.24 79.46 2,278,738 -0.09(-0.11%)
Jan 02, 2020 80.43 80.48 79.13 79.54 2,091,125 -0.89(-1.11%)
Dec 31, 2019 80.15 80.46 79.91 80.44 1,606,067 +0.41(+0.51%)
Dec 30, 2019 79.97 80.15 79.64 80.03 1,815,002 -0.14(-0.17%)
Dec 27, 2019 79.95 80.26 79.74 80.16 1,191,773 +0.26(+0.33%)
Dec 26, 2019 79.87 80.09 79.61 79.90 1,356,672 +0.03(+0.04%)
Dec 24, 2019 79.85 79.98 79.41 79.87 516,987 +0.08(+0.10%)
Dec 23, 2019 80.90 81.06 79.60 79.79 1,779,800 -0.98(-1.21%)
Dec 20, 2019 81.00 81.51 80.08 80.77 5,189,964 +0.79(+0.99%)
Dec 19, 2019 79.63 80.09 79.46 79.98 2,617,265 +0.19(+0.23%)
Dec 18, 2019 79.54 79.96 79.17 79.79 3,803,778 +0.45(+0.57%)
Dec 17, 2019 79.34 79.85 79.16 79.34 3,575,880 +0.16(+0.20%)
Dec 16, 2019 78.33 79.18 78.11 79.18 2,427,928 +0.83(+1.06%)
Dec 13, 2019 77.57 78.48 76.86 78.34 3,071,021 +0.77(+1.00%)
Dec 12, 2019 78.33 78.45 77.35 77.57 2,411,912 -0.86(-1.10%)
Dec 11, 2019 78.47 78.69 78.10 78.43 2,947,619 +0.18(+0.23%)
Dec 10, 2019 78.17 78.33 77.81 78.25 2,236,496 +0.07(+0.09%)
Dec 09, 2019 78.54 78.59 78.11 78.18 2,004,190 -0.45(-0.57%)
Dec 06, 2019 78.47 78.97 78.28 78.63 1,620,637 -0.06(-0.08%)
Dec 05, 2019 78.17 78.77 78.02 78.69 1,805,319 +0.37(+0.47%)
Dec 04, 2019 77.32 78.43 77.23 78.33 3,280,933 +0.98(+1.27%)
Dec 03, 2019 77.06 77.67 76.89 77.35 2,567,689 +0.51(+0.66%)
Dec 02, 2019 77.47 77.60 76.78 76.84 2,751,521 -0.91(-1.17%)
Nov 29, 2019 78.05 78.38 77.67 77.75 886,515 -0.20(-0.26%)
Nov 27, 2019 77.92 78.01 77.41 77.95 1,749,414 +0.08(+0.10%)
Nov 26, 2019 77.40 78.14 77.36 77.87 3,458,104 +0.52(+0.67%)
Nov 25, 2019 77.95 78.04 77.14 77.36 2,940,666 -0.55(-0.71%)
Nov 22, 2019 77.54 78.11 76.87 77.91 3,050,812 +0.40(+0.52%)
Nov 21, 2019 77.79 77.92 77.01 77.51 2,184,877 -0.33(-0.43%)
Nov 20, 2019 77.30 77.99 77.08 77.84 2,510,158 +0.67(+0.87%)
Nov 19, 2019 76.48 77.69 76.24 77.17 4,450,445 +0.44(+0.58%)
Nov 18, 2019 76.58 77.44 76.30 76.73 3,278,065 +0.50(+0.66%)
Nov 15, 2019 76.20 76.42 75.55 76.22 4,231,423 -0.03(-0.04%)
Nov 14, 2019 76.67 77.08 76.13 76.26 3,135,018 -0.22(-0.29%)
Nov 13, 2019 75.64 76.70 75.43 76.48 4,925,759 +1.16(+1.54%)
Nov 12, 2019 75.54 75.71 75.04 75.32 2,310,736 -0.23(-0.30%)
Nov 11, 2019 75.96 76.11 75.46 75.55 2,483,169 -0.26(-0.34%)
Nov 08, 2019 75.59 76.11 75.18 75.81 3,543,829 -0.23(-0.30%)
Nov 07, 2019 77.15 77.30 75.46 76.04 4,801,713 -1.65(-2.13%)
Nov 06, 2019 77.48 77.90 77.17 77.69 2,833,950 +0.49(+0.63%)
Nov 05, 2019 77.97 78.17 76.88 77.20 2,600,753 -1.18(-1.51%)
Nov 04, 2019 79.04 79.17 77.95 78.38 3,529,412 -0.64(-0.81%)
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.