Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.22 71.85 71.17 71.75 1,116,800 +0.35(+0.49%)
Dec 30, 2019 71.73 71.85 71.28 71.40 1,161,751 +0.16(+0.22%)
Dec 27, 2019 72.09 72.09 71.10 71.24 729,700 -0.59(-0.82%)
Dec 26, 2019 71.93 71.99 71.35 71.83 697,176 +0.04(+0.06%)
Dec 24, 2019 71.79 71.85 71.28 71.79 501,400 +0.11(+0.15%)
Dec 23, 2019 71.97 72.00 71.31 71.68 1,056,690 -0.13(-0.18%)
Dec 20, 2019 71.82 72.26 71.44 71.81 3,132,300 +0.25(+0.35%)
Dec 19, 2019 72.13 72.33 71.35 71.56 1,430,771 -0.59(-0.82%)
Dec 18, 2019 72.99 73.12 72.11 72.15 1,299,100 -0.61(-0.84%)
Dec 17, 2019 72.14 72.95 71.56 72.76 1,536,851 +0.91(+1.27%)
Dec 16, 2019 72.90 73.43 71.83 71.85 2,835,749 -0.08(-0.11%)
Dec 13, 2019 72.02 72.79 70.83 71.93 2,007,400 -0.24(-0.33%)
Dec 12, 2019 69.46 72.45 69.46 72.17 2,031,200 +2.37(+3.40%)
Dec 11, 2019 70.01 70.40 69.52 69.80 1,908,392 -0.11(-0.16%)
Dec 10, 2019 70.55 71.03 69.83 69.91 1,927,798 -0.84(-1.19%)
Dec 09, 2019 70.99 71.75 70.65 70.75 2,213,584 -0.62(-0.87%)
Dec 06, 2019 72.00 72.45 71.36 71.37 1,194,200 +0.81(+1.15%)
Dec 05, 2019 70.57 70.90 70.15 70.56 1,223,936 +0.44(+0.63%)
Dec 04, 2019 69.19 70.52 69.19 70.12 1,011,923 +1.17(+1.70%)
Dec 03, 2019 69.03 69.13 68.13 68.95 1,260,831 -1.15(-1.64%)
Dec 02, 2019 70.87 71.37 69.90 70.10 1,201,324 -0.31(-0.44%)
Nov 29, 2019 70.98 71.08 70.27 70.41 364,500 -0.53(-0.75%)
Nov 27, 2019 70.93 71.34 70.43 70.94 992,700 +0.63(+0.90%)
Nov 26, 2019 69.80 70.36 69.78 70.31 1,710,187 -0.20(-0.28%)
Nov 25, 2019 70.10 70.77 69.67 70.51 1,023,615 +0.60(+0.86%)
Nov 22, 2019 69.44 70.53 69.07 69.91 1,018,000 +0.85(+1.23%)
Nov 21, 2019 69.63 69.68 68.75 69.06 1,023,663 -0.23(-0.33%)
Nov 20, 2019 68.65 69.65 68.09 69.29 1,510,186 -0.16(-0.23%)
Nov 19, 2019 69.59 70.00 69.25 69.45 1,347,197 +0.27(+0.39%)
Nov 18, 2019 69.65 69.83 68.74 69.18 1,161,642 -0.78(-1.11%)
Nov 15, 2019 70.04 70.23 69.45 69.96 816,200 +0.40(+0.58%)
Nov 14, 2019 69.61 69.91 68.63 69.56 1,027,909 -0.48(-0.69%)
Nov 13, 2019 70.50 70.73 69.54 70.04 1,071,175 -1.38(-1.93%)
Nov 12, 2019 71.45 71.94 70.92 71.42 1,262,243 -0.04(-0.06%)
Nov 11, 2019 71.05 71.77 70.96 71.46 474,743 -0.37(-0.52%)
Nov 08, 2019 71.49 71.95 70.91 71.83 976,000 +0.05(+0.07%)
Nov 07, 2019 71.24 72.61 71.19 71.78 1,456,205 +1.43(+2.03%)
Nov 06, 2019 71.07 71.07 69.24 70.35 1,612,890 -0.82(-1.15%)
Nov 05, 2019 70.67 71.91 70.51 71.17 1,402,733 +1.08(+1.54%)
Nov 04, 2019 68.48 70.20 68.32 70.09 2,118,922 +2.47(+3.65%)
Nov 01, 2019 66.21 67.72 65.67 67.62 1,570,800 +2.20(+3.36%)
Oct 31, 2019 65.99 66.05 64.01 65.42 1,591,615 -1.10(-1.65%)
Oct 30, 2019 66.69 67.29 65.61 66.52 1,589,685 -0.46(-0.69%)
Oct 29, 2019 66.05 67.09 65.93 66.98 1,182,855 +0.54(+0.81%)
Oct 28, 2019 66.06 66.93 65.80 66.44 1,247,128 +0.85(+1.30%)
Oct 25, 2019 64.58 65.92 64.58 65.59 1,141,800 +0.93(+1.44%)
Oct 24, 2019 66.12 66.13 64.20 64.66 1,025,178 -1.11(-1.69%)
Oct 23, 2019 65.77 66.19 65.36 65.77 824,034 -0.11(-0.17%)
Oct 22, 2019 65.50 66.74 64.45 65.88 1,814,049 +0.37(+0.56%)
Oct 21, 2019 66.19 66.76 65.27 65.51 1,439,314 +0.06(+0.09%)
Oct 18, 2019 64.20 65.84 64.10 65.45 1,673,400 +0.86(+1.33%)
Oct 17, 2019 64.14 66.09 64.11 64.59 1,944,263 -0.90(-1.37%)
Oct 16, 2019 68.00 68.00 64.79 65.49 2,340,273 -1.51(-2.25%)
Oct 15, 2019 65.70 67.41 65.24 67.00 2,020,763 +1.74(+2.67%)
Oct 14, 2019 64.80 65.51 64.32 65.26 1,146,993 -0.10(-0.15%)
Oct 11, 2019 65.35 66.29 65.18 65.36 1,750,700 +1.50(+2.35%)
Oct 10, 2019 63.25 64.62 63.03 63.86 1,506,159 +1.27(+2.03%)
Oct 09, 2019 63.00 63.09 62.12 62.59 1,313,215 +0.26(+0.42%)
Oct 08, 2019 62.85 63.23 62.18 62.33 1,394,407 -1.70(-2.66%)
Oct 07, 2019 64.08 64.90 63.55 64.03 1,125,530 +0.12(+0.19%)
Oct 04, 2019 63.30 63.91 62.37 63.91 1,116,600 +0.49(+0.77%)
Oct 03, 2019 62.69 63.45 61.43 63.42 1,662,073 +0.19(+0.30%)
Oct 02, 2019 63.58 63.76 62.71 63.23 1,311,909 -0.82(-1.28%)
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.