Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.65 67.00 66.47 66.81 46,617,200 -0.15(-0.22%)
Nov 27, 2019 66.39 67.00 66.33 66.96 65,544,400 +0.72(+1.09%)
Nov 26, 2019 66.74 66.79 65.62 66.24 105,210,824 -0.35(-0.53%)
Nov 25, 2019 65.68 66.61 65.63 66.59 84,021,240 +1.15(+1.75%)
Nov 22, 2019 65.65 65.79 65.21 65.44 65,324,800 -0.06(-0.09%)
Nov 21, 2019 65.92 66.00 65.29 65.50 121,298,764 -0.29(-0.45%)
Nov 20, 2019 66.39 66.52 65.10 65.80 106,241,088 -0.78(-1.16%)
Nov 19, 2019 66.97 67.00 66.35 66.57 76,166,608 -0.20(-0.30%)
Nov 18, 2019 66.45 66.86 66.06 66.78 86,704,180 +0.33(+0.50%)
Nov 15, 2019 65.92 66.44 65.75 66.44 100,374,400 +0.78(+1.19%)
Nov 14, 2019 65.94 66.22 65.53 65.66 89,208,368 -0.46(-0.69%)
Nov 13, 2019 65.28 66.19 65.27 66.12 103,151,668 +0.67(+1.02%)
Nov 12, 2019 65.39 65.70 65.23 65.45 87,304,560 -0.10(-0.15%)
Nov 11, 2019 64.57 65.62 64.57 65.55 81,840,448 +0.51(+0.79%)
Nov 08, 2019 64.67 65.11 64.21 65.04 70,081,600 +0.18(+0.27%)
Nov 07, 2019 64.68 65.09 64.53 64.86 94,822,724 +0.55(+0.85%)
Nov 06, 2019 64.19 64.37 63.84 64.31 75,792,080 +0.12(+0.19%)
Nov 05, 2019 64.26 64.55 64.08 64.19 79,773,544 -0.19(-0.29%)
Nov 04, 2019 64.33 64.46 63.85 64.38 102,879,296 +0.42(+0.66%)
Nov 01, 2019 62.38 63.98 62.29 63.96 151,125,200 +1.77(+2.84%)
Oct 31, 2019 61.81 62.29 59.31 62.19 139,099,412 +1.38(+2.26%)
Oct 30, 2019 61.19 61.33 60.30 60.81 124,192,104 -0.01(-0.01%)
Oct 29, 2019 62.24 62.44 60.64 60.82 142,746,044 -1.44(-2.31%)
Oct 28, 2019 61.85 62.31 61.68 62.26 96,509,164 +0.62(+1.00%)
Oct 25, 2019 60.79 61.68 60.72 61.65 73,476,800 +0.75(+1.23%)
Oct 24, 2019 61.13 61.20 60.45 60.90 71,574,532 +0.10(+0.16%)
Oct 23, 2019 60.34 60.81 60.30 60.79 79,603,612 +0.80(+1.34%)
Oct 22, 2019 60.29 60.55 59.90 59.99 90,618,088 -0.14(-0.23%)
Oct 21, 2019 59.38 60.25 59.33 60.13 89,409,912 +1.02(+1.73%)
Oct 18, 2019 58.65 59.40 58.57 59.10 97,508,400 +0.28(+0.48%)
Oct 17, 2019 58.77 59.04 58.38 58.82 69,063,724 +0.23(+0.39%)
Oct 16, 2019 58.34 58.81 58.30 58.59 77,073,224 -0.30(-0.50%)
Oct 15, 2019 59.10 59.41 58.72 58.89 92,037,228 -0.08(-0.14%)
Oct 14, 2019 58.72 59.53 58.67 58.97 97,564,332 -0.09(-0.14%)
Oct 11, 2019 58.24 59.41 58.08 59.05 167,960,800 +1.53(+2.66%)
Oct 10, 2019 56.98 57.61 56.83 57.52 115,688,888 +0.76(+1.35%)
Oct 09, 2019 56.76 56.95 56.41 56.76 75,834,588 +0.66(+1.17%)
Oct 08, 2019 56.46 57.01 56.08 56.10 117,043,640 -0.67(-1.17%)
Oct 07, 2019 56.57 57.48 56.46 56.76 123,509,752 +0.01(+0.02%)
Oct 04, 2019 56.41 56.87 55.97 56.75 139,022,000 +1.66(+3.01%)
Oct 03, 2019 54.61 55.24 53.78 55.10 121,340,648 +0.35(+0.65%)
Oct 02, 2019 55.76 55.90 54.48 54.74 142,981,328 -1.41(-2.51%)
Oct 01, 2019 56.27 57.05 56.05 56.15 144,715,940 +0.15(+0.28%)
Sep 30, 2019 55.20 56.15 55.20 55.99 105,236,084 +1.29(+2.35%)
Sep 27, 2019 55.13 55.24 54.32 54.71 101,444,808 -0.27(-0.49%)
Sep 26, 2019 55.00 55.24 54.71 54.97 76,329,068 -0.26(-0.46%)
Sep 25, 2019 54.64 55.38 54.28 55.23 89,878,420 +0.68(+1.24%)
Sep 24, 2019 55.26 55.62 54.30 54.55 125,688,780 -0.13(-0.24%)
Sep 23, 2019 54.74 54.96 54.41 54.68 77,627,448 +0.25(+0.45%)
Sep 20, 2019 55.35 55.64 54.37 54.43 231,908,000 -0.81(-1.46%)
Sep 19, 2019 55.50 55.94 55.09 55.24 88,698,644 -0.45(-0.81%)
Sep 18, 2019 55.26 55.71 54.86 55.69 102,528,724 +0.52(+0.94%)
Sep 17, 2019 54.99 55.21 54.78 55.17 73,520,456 +0.20(+0.36%)
Sep 16, 2019 54.43 55.03 54.39 54.97 84,589,784 +0.29(+0.53%)
Sep 13, 2019 55.00 55.20 54.26 54.69 159,052,800 -1.08(-1.95%)
Sep 12, 2019 56.20 56.60 55.72 55.77 128,825,992 -0.12(-0.22%)
Sep 11, 2019 54.52 55.93 54.43 55.90 176,236,380 +1.72(+3.18%)
Sep 10, 2019 53.47 54.20 52.93 54.17 127,036,252 +0.63(+1.18%)
Sep 09, 2019 53.71 54.11 52.77 53.54 109,206,164 +0.23(+0.43%)
Sep 06, 2019 53.51 53.60 53.13 53.31 77,448,800 -0.01(-0.01%)
Sep 05, 2019 53.00 53.49 52.88 53.32 95,714,280 +1.10(+2.10%)
Sep 04, 2019 52.10 52.37 51.83 52.22 76,845,516 +0.80(+1.56%)
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.