Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.20 86.29 83.18 83.51 5,813,959 -2.99(-3.46%)
Jan 30, 2020 86.39 87.18 85.97 86.51 3,842,851 -0.26(-0.30%)
Jan 29, 2020 86.15 86.87 85.64 86.77 3,036,422 +0.85(+0.98%)
Jan 28, 2020 85.69 86.33 85.45 85.92 2,497,046 +0.51(+0.60%)
Jan 27, 2020 85.77 86.37 85.27 85.41 3,081,702 -1.04(-1.21%)
Jan 24, 2020 86.23 87.02 85.93 86.45 3,560,890 +0.40(+0.47%)
Jan 23, 2020 84.10 86.09 83.73 86.05 3,559,994 +1.58(+1.87%)
Jan 22, 2020 85.57 86.66 84.27 84.46 3,820,020 -1.47(-1.71%)
Jan 21, 2020 84.65 85.97 84.57 85.93 3,709,729 +1.17(+1.38%)
Jan 17, 2020 83.93 85.22 83.90 84.76 4,774,064 +0.83(+0.99%)
Jan 16, 2020 83.21 83.95 83.00 83.93 2,922,256 +1.03(+1.24%)
Jan 15, 2020 81.90 83.16 81.83 82.91 3,680,829 +1.42(+1.74%)
Jan 14, 2020 82.32 82.58 81.20 81.49 3,475,039 -1.05(-1.27%)
Jan 13, 2020 80.51 82.56 80.47 82.54 3,151,676 +2.12(+2.64%)
Jan 10, 2020 80.09 80.67 80.03 80.42 2,451,483 +0.43(+0.54%)
Jan 09, 2020 80.27 80.75 79.79 79.99 1,877,709 +0.01(+0.01%)
Jan 08, 2020 79.54 80.23 79.26 79.98 2,239,580 +0.43(+0.54%)
Jan 07, 2020 79.68 79.97 79.02 79.55 2,284,949 -0.51(-0.64%)
Jan 06, 2020 80.42 80.56 79.92 80.06 1,995,862 -0.31(-0.39%)
Jan 03, 2020 78.72 80.80 78.72 80.37 2,433,354 +0.89(+1.12%)
Jan 02, 2020 80.62 80.74 78.90 79.48 2,498,172 -0.67(-0.83%)
Dec 31, 2019 79.90 80.27 79.46 80.15 2,507,315 +0.25(+0.32%)
Dec 30, 2019 79.57 80.01 79.35 79.90 1,528,149 +0.17(+0.21%)
Dec 27, 2019 79.80 79.99 79.44 79.73 1,390,567 +0.23(+0.29%)
Dec 26, 2019 79.09 79.62 79.06 79.49 919,557 +0.49(+0.63%)
Dec 24, 2019 78.85 79.20 78.63 79.00 1,090,277 +0.23(+0.30%)
Dec 23, 2019 79.36 79.51 78.57 78.76 1,820,754 -0.39(-0.49%)
Dec 20, 2019 78.87 79.69 78.57 79.15 5,972,557 +0.65(+0.82%)
Dec 19, 2019 78.68 78.85 78.29 78.50 3,478,722 -0.22(-0.27%)
Dec 18, 2019 78.27 78.94 77.95 78.72 3,463,548 +0.69(+0.89%)
Dec 17, 2019 79.16 79.34 77.87 78.03 2,944,905 -0.94(-1.19%)
Dec 16, 2019 79.60 79.86 78.06 78.96 3,702,039 -0.16(-0.20%)
Dec 13, 2019 79.38 79.70 78.23 79.13 6,158,641 -0.34(-0.43%)
Dec 12, 2019 80.08 80.69 79.07 79.47 2,505,227 -0.79(-0.98%)
Dec 11, 2019 81.48 81.68 79.93 80.25 2,570,893 -1.20(-1.47%)
Dec 10, 2019 82.28 82.44 81.24 81.45 2,948,730 -0.21(-0.26%)
Dec 09, 2019 81.91 82.14 81.39 81.66 2,433,421 -0.04(-0.05%)
Dec 06, 2019 81.83 82.16 81.56 81.71 2,485,366 +0.07(+0.09%)
Dec 05, 2019 81.41 81.65 80.69 81.64 2,566,713 +0.22(+0.27%)
Dec 04, 2019 81.22 81.84 80.88 81.41 2,790,283 +0.33(+0.41%)
Dec 03, 2019 80.31 81.19 80.06 81.08 2,873,199 +0.64(+0.80%)
Dec 02, 2019 81.74 82.01 80.41 80.44 2,858,631 -1.38(-1.68%)
Nov 29, 2019 82.92 82.93 81.79 81.82 1,848,778 -0.76(-0.92%)
Nov 27, 2019 82.27 82.83 81.86 82.58 2,026,920 +0.06(+0.08%)
Nov 26, 2019 81.20 82.54 81.08 82.51 6,470,728 +1.31(+1.61%)
Nov 25, 2019 81.28 81.81 80.94 81.20 2,679,436 +0.27(+0.33%)
Nov 22, 2019 81.27 81.54 80.25 80.93 2,253,737 -0.26(-0.32%)
Nov 21, 2019 81.27 81.77 80.82 81.19 3,777,567 -0.63(-0.76%)
Nov 20, 2019 81.06 81.97 80.98 81.82 3,201,983 +0.46(+0.57%)
Nov 19, 2019 80.42 81.53 80.27 81.35 4,032,932 +1.02(+1.27%)
Nov 18, 2019 79.64 80.79 79.63 80.33 2,149,754 +0.71(+0.89%)
Nov 15, 2019 79.91 80.17 79.46 79.63 2,819,941 -0.02(-0.02%)
Nov 14, 2019 78.88 79.72 78.80 79.64 3,174,670 +1.06(+1.35%)
Nov 13, 2019 77.48 78.82 77.37 78.58 3,272,780 +1.16(+1.50%)
Nov 12, 2019 77.90 79.13 77.37 77.42 2,721,119 -0.62(-0.79%)
Nov 11, 2019 77.72 78.27 77.60 78.04 1,732,480 +0.22(+0.29%)
Nov 08, 2019 77.95 78.53 77.74 77.81 2,400,547 -0.17(-0.22%)
Nov 07, 2019 78.14 78.41 77.62 77.98 2,582,002 -0.28(-0.35%)
Nov 06, 2019 77.36 78.53 77.20 78.26 3,476,756 +1.49(+1.94%)
Nov 05, 2019 78.02 78.34 76.03 76.77 5,545,374 -1.67(-2.13%)
Nov 04, 2019 77.91 78.63 77.57 78.44 2,880,216 +0.29(+0.38%)
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.