Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.22 74.76 73.55 73.77 3,102,408 -0.63(-0.85%)
Jan 30, 2020 73.36 74.45 73.14 74.39 2,283,825 +0.85(+1.16%)
Jan 29, 2020 74.39 74.50 73.50 73.54 1,534,318 -0.70(-0.94%)
Jan 28, 2020 73.99 74.33 73.82 74.24 1,734,634 +0.30(+0.40%)
Jan 27, 2020 73.77 74.15 73.33 73.94 1,722,647 -0.26(-0.35%)
Jan 24, 2020 75.13 75.29 73.86 74.21 2,118,158 -0.86(-1.15%)
Jan 23, 2020 74.41 75.26 74.31 75.07 2,074,660 +0.40(+0.54%)
Jan 22, 2020 75.09 75.54 74.61 74.66 2,684,271 -0.08(-0.11%)
Jan 21, 2020 74.12 74.96 74.09 74.74 3,141,674 +0.37(+0.50%)
Jan 17, 2020 74.67 75.33 74.10 74.38 5,341,385 +0.14(+0.19%)
Jan 16, 2020 74.79 74.94 74.11 74.23 2,882,096 +0.01(+0.01%)
Jan 15, 2020 74.41 74.86 73.86 74.22 3,125,430 +0.22(+0.30%)
Jan 14, 2020 74.57 74.91 73.81 74.00 3,115,334 -1.19(-1.58%)
Jan 13, 2020 76.24 76.35 74.79 75.18 3,860,970 -1.08(-1.41%)
Jan 10, 2020 76.10 76.41 76.07 76.26 1,774,523 +0.26(+0.34%)
Jan 09, 2020 76.10 76.45 75.83 76.00 2,132,217 +0.09(+0.12%)
Jan 08, 2020 75.34 76.30 75.09 75.91 3,280,305 +0.87(+1.16%)
Jan 07, 2020 75.65 75.75 74.90 75.04 1,894,929 -0.61(-0.81%)
Jan 06, 2020 75.57 75.66 74.99 75.65 2,134,427 -0.10(-0.13%)
Jan 03, 2020 75.67 76.09 75.37 75.75 1,959,592 -0.28(-0.37%)
Jan 02, 2020 76.39 76.45 75.42 76.03 2,362,830 -0.39(-0.51%)
Dec 31, 2019 76.46 76.64 75.80 76.41 1,713,272 -0.23(-0.30%)
Dec 30, 2019 76.49 76.81 76.25 76.65 1,096,881 +0.05(+0.07%)
Dec 27, 2019 76.73 76.78 76.42 76.59 1,334,572 +0.18(+0.23%)
Dec 26, 2019 76.28 76.52 76.14 76.41 1,170,281 +0.14(+0.19%)
Dec 24, 2019 76.16 76.40 75.91 76.27 475,529 +0.07(+0.09%)
Dec 23, 2019 76.40 76.51 76.08 76.20 1,634,989 -0.12(-0.16%)
Dec 20, 2019 75.91 76.34 75.48 76.33 3,692,967 +0.85(+1.12%)
Dec 19, 2019 75.10 75.61 74.78 75.48 2,273,962 +0.38(+0.50%)
Dec 18, 2019 75.35 75.63 74.99 75.10 3,813,533 -0.06(-0.08%)
Dec 17, 2019 75.32 75.55 75.13 75.16 2,486,653 -0.08(-0.11%)
Dec 16, 2019 74.87 75.32 74.48 75.24 1,599,965 +0.62(+0.83%)
Dec 13, 2019 73.99 74.68 73.84 74.63 2,024,807 +0.24(+0.32%)
Dec 12, 2019 74.41 74.83 74.05 74.39 1,728,157 +0.35(+0.47%)
Dec 11, 2019 73.68 74.07 73.37 74.04 1,762,458 +0.31(+0.42%)
Dec 10, 2019 74.26 74.48 73.70 73.73 2,073,588 -0.54(-0.72%)
Dec 09, 2019 73.76 74.35 73.68 74.26 1,641,720 +0.32(+0.43%)
Dec 06, 2019 74.48 74.53 73.83 73.94 1,854,543 -0.18(-0.24%)
Dec 05, 2019 73.32 74.14 73.15 74.12 2,885,425 +0.88(+1.20%)
Dec 04, 2019 72.46 73.25 72.13 73.24 2,536,720 +0.62(+0.85%)
Dec 03, 2019 71.88 72.66 71.68 72.63 3,153,231 +0.43(+0.59%)
Dec 02, 2019 71.90 72.22 71.34 72.20 2,023,344 +0.24(+0.34%)
Nov 29, 2019 72.49 72.77 71.89 71.96 923,745 -0.46(-0.63%)
Nov 27, 2019 72.09 72.56 71.96 72.41 1,387,745 +0.36(+0.51%)
Nov 26, 2019 71.57 72.09 71.24 72.05 3,040,841 +0.74(+1.04%)
Nov 25, 2019 70.33 71.41 70.26 71.30 2,429,335 +0.68(+0.96%)
Nov 22, 2019 70.85 70.91 70.24 70.63 1,289,907 -0.14(-0.20%)
Nov 21, 2019 70.97 71.30 70.57 70.77 2,743,769 -0.54(-0.75%)
Nov 20, 2019 71.71 72.02 71.05 71.30 2,380,457 -0.42(-0.59%)
Nov 19, 2019 72.36 72.73 71.64 71.72 3,005,272 -0.37(-0.51%)
Nov 18, 2019 71.57 72.39 71.14 72.09 3,933,975 -0.81(-1.12%)
Nov 15, 2019 73.12 73.16 72.48 72.90 4,373,686 +0.10(+0.14%)
Nov 14, 2019 72.79 72.98 72.29 72.81 2,091,417 +0.25(+0.34%)
Nov 13, 2019 71.58 72.64 71.58 72.56 2,134,072 +0.82(+1.15%)
Nov 12, 2019 71.83 72.00 71.26 71.73 1,471,776 +0.13(+0.19%)
Nov 11, 2019 71.69 71.97 71.31 71.60 1,608,390 -0.22(-0.31%)
Nov 08, 2019 72.18 72.28 71.59 71.82 1,962,343 -0.45(-0.62%)
Nov 07, 2019 72.26 72.63 72.08 72.27 2,038,449 -0.14(-0.20%)
Nov 06, 2019 71.15 72.56 71.15 72.41 2,385,147 +0.88(+1.22%)
Nov 05, 2019 72.22 72.57 71.36 71.54 3,096,456 -0.65(-0.90%)
Nov 04, 2019 72.23 72.61 70.10 72.19 3,832,133 -0.42(-0.58%)
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.