Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.41 71.26 70.25 71.25 104,056,600 +0.52(+0.73%)
Dec 30, 2019 70.23 71.02 69.20 70.73 148,490,288 +0.42(+0.59%)
Dec 27, 2019 70.64 71.33 69.91 70.32 150,815,632 -0.03(-0.04%)
Dec 26, 2019 69.11 70.36 69.08 70.34 95,949,600 +1.37(+1.98%)
Dec 24, 2019 69.08 69.12 68.65 68.97 49,950,680 +0.07(+0.10%)
Dec 23, 2019 68.07 68.97 68.03 68.91 101,570,736 +1.11(+1.63%)
Dec 20, 2019 68.48 68.58 67.59 67.80 284,514,496 -0.14(-0.21%)
Dec 19, 2019 67.82 68.22 67.68 67.94 101,356,072 +0.07(+0.10%)
Dec 18, 2019 67.89 68.40 67.72 67.87 119,552,640 -0.16(-0.24%)
Dec 17, 2019 67.83 68.37 67.65 68.04 117,631,056 +0.13(+0.20%)
Dec 16, 2019 67.21 68.13 67.20 67.90 132,079,160 +1.14(+1.71%)
Dec 13, 2019 65.87 66.80 65.74 66.76 137,791,456 +0.90(+1.36%)
Dec 12, 2019 64.97 66.13 64.86 65.87 141,500,560 +0.17(+0.25%)
Dec 11, 2019 65.22 65.78 65.15 65.70 81,148,176 +0.56(+0.85%)
Dec 10, 2019 65.17 65.53 64.51 65.14 93,165,792 +0.38(+0.58%)
Dec 09, 2019 65.51 65.71 64.28 64.76 131,930,040 -0.92(-1.40%)
Dec 06, 2019 64.90 65.75 64.86 65.68 109,413,648 +1.24(+1.93%)
Dec 05, 2019 64.00 64.51 63.75 64.44 76,683,848 +0.93(+1.47%)
Dec 04, 2019 63.34 63.89 63.25 63.51 69,228,456 +0.56(+0.88%)
Dec 03, 2019 62.67 62.97 62.18 62.95 120,900,784 -1.14(-1.78%)
Dec 02, 2019 64.85 65.09 63.92 64.09 97,361,568 -0.75(-1.16%)
Nov 29, 2019 64.69 65.03 64.52 64.84 48,032,556 -0.14(-0.22%)
Nov 27, 2019 64.44 65.02 64.37 64.99 67,534,408 +0.70(+1.09%)
Nov 26, 2019 64.77 64.82 63.69 64.29 108,405,160 -0.34(-0.53%)
Nov 25, 2019 63.74 64.65 63.70 64.63 86,572,232 +1.11(+1.75%)
Nov 22, 2019 63.71 63.86 63.29 63.52 67,308,144 -0.06(-0.09%)
Nov 21, 2019 63.98 64.06 63.37 63.57 124,981,552 -0.29(-0.45%)
Nov 20, 2019 64.43 64.56 63.18 63.86 109,466,704 -0.75(-1.16%)
Nov 19, 2019 65.00 65.03 64.39 64.61 78,479,120 -0.20(-0.30%)
Nov 18, 2019 64.49 64.89 64.11 64.81 89,336,624 +0.33(+0.50%)
Nov 15, 2019 63.98 64.49 63.81 64.48 103,421,896 +0.76(+1.19%)
Nov 14, 2019 63.99 64.27 63.59 63.73 91,916,848 -0.44(-0.69%)
Nov 13, 2019 63.36 64.24 63.34 64.17 106,283,480 +0.65(+1.02%)
Nov 12, 2019 63.46 63.76 63.31 63.52 89,955,240 -0.09(-0.15%)
Nov 11, 2019 62.67 63.68 62.67 63.62 84,325,232 +0.50(+0.79%)
Nov 08, 2019 62.77 63.19 62.32 63.12 72,209,368 +0.17(+0.27%)
Nov 07, 2019 62.78 63.17 62.63 62.95 97,701,656 +0.72(+1.15%)
Nov 06, 2019 62.11 62.29 61.78 62.23 78,327,696 +0.12(+0.19%)
Nov 05, 2019 62.18 62.46 62.01 62.11 82,442,360 -0.18(-0.29%)
Nov 04, 2019 62.25 62.38 61.78 62.29 106,321,112 +0.41(+0.66%)
Nov 01, 2019 60.37 61.91 60.27 61.88 156,181,072 +1.71(+2.84%)
Oct 31, 2019 59.81 60.28 57.39 60.18 143,752,960 +1.33(+2.26%)
Oct 30, 2019 59.21 59.34 58.35 58.85 128,346,936 -0.01(-0.01%)
Oct 29, 2019 60.23 60.42 58.68 58.85 147,521,600 -1.39(-2.31%)
Oct 28, 2019 59.85 60.30 59.68 60.25 99,737,872 +0.60(+1.00%)
Oct 25, 2019 58.82 59.69 58.75 59.65 75,934,960 +0.73(+1.23%)
Oct 24, 2019 59.15 59.22 58.49 58.92 73,969,048 +0.10(+0.16%)
Oct 23, 2019 58.39 58.84 58.35 58.83 82,266,744 +0.78(+1.34%)
Oct 22, 2019 58.34 58.59 57.97 58.05 93,649,704 -0.13(-0.23%)
Oct 21, 2019 57.46 58.30 57.41 58.18 92,401,112 +0.99(+1.73%)
Oct 18, 2019 56.75 57.47 56.68 57.19 100,770,528 +0.27(+0.48%)
Oct 17, 2019 56.87 57.13 56.49 56.92 71,374,248 +0.22(+0.39%)
Oct 16, 2019 56.45 56.91 56.41 56.70 79,651,696 -0.29(-0.50%)
Oct 15, 2019 57.18 57.49 56.82 56.98 95,116,328 -0.08(-0.14%)
Oct 14, 2019 56.82 57.61 56.77 57.06 100,828,336 -0.08(-0.14%)
Oct 11, 2019 56.35 57.49 56.20 57.14 173,579,904 +1.48(+2.66%)
Oct 10, 2019 55.14 55.75 54.99 55.66 119,559,248 +0.74(+1.35%)
Oct 09, 2019 54.92 55.10 54.58 54.92 78,371,632 +0.64(+1.17%)
Oct 08, 2019 54.63 55.17 54.27 54.28 120,959,320 -0.64(-1.17%)
Oct 07, 2019 54.74 55.62 54.63 54.93 127,641,752 +0.01(+0.02%)
Oct 04, 2019 54.58 55.03 54.16 54.92 143,672,960 +1.60(+3.01%)
Oct 03, 2019 52.84 53.45 52.04 53.31 125,400,088 +0.34(+0.65%)
Oct 02, 2019 53.96 54.09 52.72 52.97 147,764,752 -1.36(-2.51%)
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.