Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.79 80.38 78.00 78.20 464,264 -1.74(-2.17%)
Jan 30, 2020 79.58 80.15 78.42 79.94 322,629 +0.14(+0.18%)
Jan 29, 2020 80.97 80.97 79.75 79.80 220,739 -1.00(-1.24%)
Jan 28, 2020 81.47 81.76 80.20 80.80 254,904 -0.13(-0.16%)
Jan 27, 2020 78.14 81.79 77.56 80.93 390,686 +1.10(+1.38%)
Jan 24, 2020 81.36 81.64 79.30 79.83 220,362 -1.06(-1.31%)
Jan 23, 2020 81.72 81.95 80.84 80.89 320,457 -1.15(-1.40%)
Jan 22, 2020 82.28 83.51 81.93 82.03 195,106 +0.26(+0.32%)
Jan 21, 2020 81.11 82.10 80.83 81.78 245,708 +0.13(+0.16%)
Jan 17, 2020 82.62 82.62 81.47 81.65 182,099 -0.31(-0.38%)
Jan 16, 2020 80.58 82.61 80.58 81.95 316,235 +2.13(+2.66%)
Jan 15, 2020 79.75 80.85 79.49 79.83 224,105 -0.05(-0.06%)
Jan 14, 2020 80.04 80.85 79.42 79.88 191,316 -0.54(-0.68%)
Jan 13, 2020 78.47 80.44 78.21 80.42 218,065 +1.84(+2.34%)
Jan 10, 2020 79.43 79.73 78.40 78.58 192,116 -0.63(-0.79%)
Jan 09, 2020 78.83 79.87 78.39 79.21 277,853 +1.23(+1.57%)
Jan 08, 2020 77.90 78.86 77.59 77.98 271,075 +0.27(+0.35%)
Jan 07, 2020 78.93 79.57 77.42 77.71 205,878 -1.56(-1.96%)
Jan 06, 2020 77.89 79.35 77.81 79.27 251,802 +0.65(+0.83%)
Jan 03, 2020 79.45 79.71 77.60 78.62 255,120 -2.14(-2.65%)
Jan 02, 2020 80.11 80.81 79.58 80.76 213,280 +1.29(+1.62%)
Dec 31, 2019 78.54 79.67 78.54 79.47 253,116 +0.63(+0.80%)
Dec 30, 2019 78.74 79.09 76.83 78.84 254,310 +0.36(+0.46%)
Dec 27, 2019 78.80 79.21 78.01 78.48 128,010 -0.13(-0.17%)
Dec 26, 2019 79.05 79.86 78.28 78.61 85,501 -0.12(-0.15%)
Dec 24, 2019 79.68 79.68 78.49 78.73 55,691 -1.11(-1.39%)
Dec 23, 2019 79.19 80.17 78.02 79.84 219,441 +0.67(+0.84%)
Dec 20, 2019 78.51 79.42 78.32 79.17 963,286 +0.73(+0.93%)
Dec 19, 2019 78.95 79.05 78.23 78.44 235,628 -0.44(-0.56%)
Dec 18, 2019 79.40 79.80 78.87 78.88 175,212 -0.49(-0.62%)
Dec 17, 2019 79.90 79.90 78.68 79.37 203,882 -0.36(-0.45%)
Dec 16, 2019 78.57 80.74 78.43 79.73 275,002 +1.49(+1.90%)
Dec 13, 2019 77.77 79.64 77.56 78.24 190,513 +0.24(+0.31%)
Dec 12, 2019 78.68 80.31 77.65 78.00 148,137 -0.82(-1.04%)
Dec 11, 2019 78.90 79.23 77.79 78.82 210,394 -0.11(-0.14%)
Dec 10, 2019 78.59 79.87 78.50 78.93 199,829 -0.10(-0.13%)
Dec 09, 2019 79.59 79.75 78.46 79.03 219,036 -0.72(-0.90%)
Dec 06, 2019 79.89 80.32 79.35 79.75 242,499 +0.50(+0.63%)
Dec 05, 2019 79.49 79.93 78.72 79.25 160,319 -0.11(-0.14%)
Dec 04, 2019 80.08 80.31 78.61 79.36 219,843 -0.26(-0.33%)
Dec 03, 2019 79.33 80.04 78.59 79.62 503,331 -0.98(-1.21%)
Dec 02, 2019 82.53 82.53 80.17 80.60 172,058 -2.15(-2.59%)
Nov 29, 2019 83.86 84.34 82.54 82.74 148,143 -0.46(-0.55%)
Nov 27, 2019 82.45 83.99 82.31 83.20 209,645 +1.07(+1.30%)
Nov 26, 2019 84.43 84.58 81.58 82.13 344,473 -2.62(-3.09%)
Nov 25, 2019 84.19 85.28 84.19 84.75 210,775 +1.13(+1.35%)
Nov 22, 2019 84.26 84.64 83.07 83.62 127,690 -0.15(-0.18%)
Nov 21, 2019 84.10 84.39 83.09 83.77 195,190 +0.07(+0.08%)
Nov 20, 2019 83.59 85.03 82.58 83.70 214,168 +0.08(+0.10%)
Nov 19, 2019 83.91 84.24 83.37 83.62 145,975 +0.17(+0.20%)
Nov 18, 2019 83.04 83.75 82.66 83.45 122,791 +0.06(+0.07%)
Nov 15, 2019 81.07 83.59 80.47 83.39 207,734 +2.93(+3.64%)
Nov 14, 2019 80.74 80.90 80.02 80.46 141,560 -0.50(-0.62%)
Nov 13, 2019 80.00 81.53 80.00 80.96 178,754 +0.50(+0.62%)
Nov 12, 2019 80.92 81.70 79.76 80.46 167,946 -0.33(-0.41%)
Nov 11, 2019 80.04 81.05 79.58 80.79 146,973 +0.16(+0.20%)
Nov 08, 2019 81.43 81.91 80.27 80.63 121,571 -0.89(-1.09%)
Nov 07, 2019 82.92 83.49 81.11 81.52 179,757 -0.70(-0.85%)
Nov 06, 2019 82.51 83.63 81.17 82.22 198,089 -0.24(-0.29%)
Nov 05, 2019 83.92 84.61 82.11 82.46 260,425 -1.51(-1.79%)
Nov 04, 2019 86.06 86.24 83.96 83.96 165,757 -1.13(-1.32%)
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.