Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 80.00 80.22 78.95 79.02 2,277,862 -0.70(-0.88%)
Oct 31, 2019 79.71 79.94 79.10 79.72 2,733,835 +0.24(+0.31%)
Oct 30, 2019 78.86 79.87 78.86 79.48 1,635,446 +0.79(+1.00%)
Oct 29, 2019 78.68 78.90 78.43 78.69 2,449,450 -0.17(-0.21%)
Oct 28, 2019 79.14 79.47 78.45 78.86 3,038,529 -0.83(-1.04%)
Oct 25, 2019 80.82 80.88 79.41 79.69 2,905,845 -1.16(-1.43%)
Oct 24, 2019 80.04 81.27 80.04 80.85 3,482,254 +1.08(+1.36%)
Oct 23, 2019 79.72 80.32 79.58 79.76 2,816,978 +0.24(+0.31%)
Oct 22, 2019 79.98 79.98 79.30 79.52 2,791,319 -0.28(-0.35%)
Oct 21, 2019 79.43 79.85 78.96 79.80 2,693,967 +0.29(+0.36%)
Oct 18, 2019 78.38 79.63 78.27 79.51 2,938,642 +0.96(+1.23%)
Oct 17, 2019 78.13 78.84 78.05 78.55 2,266,159 +0.34(+0.43%)
Oct 16, 2019 77.48 78.27 77.15 78.21 2,594,829 +0.73(+0.94%)
Oct 15, 2019 78.01 78.22 77.43 77.48 1,907,021 -0.24(-0.32%)
Oct 14, 2019 78.30 78.42 77.55 77.73 1,912,405 -0.26(-0.34%)
Oct 11, 2019 78.14 78.49 77.75 77.99 2,156,148 -0.23(-0.29%)
Oct 10, 2019 78.11 78.62 77.79 78.22 2,127,863 -0.23(-0.29%)
Oct 09, 2019 78.36 78.74 78.11 78.45 2,080,157 +0.27(+0.35%)
Oct 08, 2019 79.27 79.35 78.18 78.18 2,574,740 -0.97(-1.23%)
Oct 07, 2019 78.90 79.45 78.52 79.15 2,757,066 +0.08(+0.11%)
Oct 04, 2019 78.34 79.25 78.00 79.06 3,425,021 +0.94(+1.20%)
Oct 03, 2019 77.92 78.19 77.61 78.13 3,522,991 +0.31(+0.40%)
Oct 02, 2019 78.78 78.80 77.43 77.81 3,686,985 -0.92(-1.17%)
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.