Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 80.23 80.67 77.07 77.38 199,588,000 -3.59(-4.43%)
Jan 30, 2020 80.14 81.02 79.69 80.97 126,509,420 -0.12(-0.14%)
Jan 29, 2020 81.11 81.96 80.35 81.08 216,199,016 +1.66(+2.09%)
Jan 28, 2020 78.15 79.60 78.05 79.42 160,907,520 +2.17(+2.81%)
Jan 27, 2020 77.51 77.94 76.22 77.25 161,488,052 -2.33(-2.92%)
Jan 24, 2020 80.06 80.83 79.38 79.58 146,537,200 -0.23(-0.29%)
Jan 23, 2020 79.48 79.89 78.91 79.81 104,286,944 +0.38(+0.48%)
Jan 22, 2020 79.64 80.00 79.33 79.43 101,571,124 +0.27(+0.34%)
Jan 21, 2020 79.30 79.75 79.00 79.15 110,657,524 -0.53(-0.66%)
Jan 17, 2020 79.07 79.68 78.75 79.68 137,816,400 +0.87(+1.11%)
Jan 16, 2020 78.40 78.93 78.02 78.81 108,588,732 +0.97(+1.25%)
Jan 15, 2020 77.96 78.88 77.39 77.83 121,661,300 -0.33(-0.43%)
Jan 14, 2020 79.18 79.39 78.04 78.17 161,956,848 -1.07(-1.35%)
Jan 13, 2020 77.91 79.27 77.79 79.24 121,531,616 +1.66(+2.14%)
Jan 10, 2020 77.65 78.17 77.06 77.58 140,868,800 +0.17(+0.23%)
Jan 09, 2020 76.81 77.61 76.55 77.41 170,108,384 +1.61(+2.12%)
Jan 08, 2020 74.29 76.11 74.29 75.80 132,114,300 +1.20(+1.61%)
Jan 07, 2020 74.96 75.22 74.37 74.60 108,966,632 -0.32(-0.43%)
Jan 06, 2020 73.45 74.99 73.19 74.92 118,386,220 +0.56(+0.76%)
Jan 03, 2020 74.29 75.14 74.12 74.36 146,535,200 -0.73(-0.97%)
Jan 02, 2020 74.06 75.15 73.80 75.09 135,480,120 +1.68(+2.28%)
Dec 31, 2019 72.55 73.42 72.38 73.41 100,990,400 +0.53(+0.73%)
Dec 30, 2019 72.36 73.17 71.31 72.88 144,114,776 +0.43(+0.59%)
Dec 27, 2019 72.78 73.49 72.03 72.45 146,371,600 -0.03(-0.04%)
Dec 26, 2019 71.21 72.50 71.18 72.48 93,122,284 +1.41(+1.98%)
Dec 24, 2019 71.17 71.22 70.73 71.07 48,478,800 +0.07(+0.10%)
Dec 23, 2019 70.13 71.06 70.09 71.00 98,577,792 +1.14(+1.63%)
Dec 20, 2019 70.56 70.66 69.64 69.86 276,130,800 -0.14(-0.21%)
Dec 19, 2019 69.88 70.29 69.74 70.00 98,369,448 +0.07(+0.10%)
Dec 18, 2019 69.95 70.47 69.78 69.93 116,029,824 -0.17(-0.24%)
Dec 17, 2019 69.89 70.44 69.70 70.10 114,164,868 +0.14(+0.20%)
Dec 16, 2019 69.25 70.20 69.25 69.96 128,187,236 +1.18(+1.71%)
Dec 13, 2019 67.86 68.82 67.73 68.79 133,731,200 +0.92(+1.36%)
Dec 12, 2019 66.94 68.14 66.83 67.86 137,331,012 +0.17(+0.25%)
Dec 11, 2019 67.20 67.78 67.12 67.69 78,757,016 +0.57(+0.85%)
Dec 10, 2019 67.15 67.52 66.46 67.12 90,420,508 +0.39(+0.58%)
Dec 09, 2019 67.50 67.70 66.23 66.73 128,042,504 -0.95(-1.40%)
Dec 06, 2019 66.87 67.75 66.82 67.68 106,189,600 +1.28(+1.93%)
Dec 05, 2019 65.95 66.47 65.68 66.40 74,424,232 +0.96(+1.47%)
Dec 04, 2019 65.27 65.83 65.17 65.43 67,188,532 +0.57(+0.88%)
Dec 03, 2019 64.58 64.88 64.07 64.86 117,338,248 -1.18(-1.78%)
Dec 02, 2019 66.82 67.06 65.86 66.04 94,492,648 -0.77(-1.16%)
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%)
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.