Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 79.46 79.80 77.49 78.18 5,454,137 -1.48(-1.85%)
Oct 30, 2019 80.92 81.01 78.83 79.65 5,194,106 -1.62(-1.99%)
Oct 29, 2019 80.31 81.77 79.97 81.27 4,043,271 +0.60(+0.75%)
Oct 28, 2019 80.41 81.27 80.31 80.67 4,889,826 +0.64(+0.81%)
Oct 25, 2019 79.00 80.48 78.18 80.02 4,837,019 +1.90(+2.44%)
Oct 24, 2019 76.82 78.51 76.70 78.12 5,698,997 +2.47(+3.26%)
Oct 23, 2019 75.45 76.31 75.16 75.65 4,402,454 -0.26(-0.34%)
Oct 22, 2019 75.40 76.25 74.76 75.91 3,856,493 +0.77(+1.03%)
Oct 21, 2019 74.18 75.37 73.83 75.14 4,054,845 +1.73(+2.36%)
Oct 18, 2019 72.47 73.89 72.24 73.40 4,709,491 +0.77(+1.07%)
Oct 17, 2019 72.24 73.18 72.11 72.63 3,162,361 +0.81(+1.13%)
Oct 16, 2019 71.81 72.77 71.48 71.81 2,830,922 -0.29(-0.40%)
Oct 15, 2019 71.15 72.84 70.80 72.11 2,733,709 +0.74(+1.04%)
Oct 14, 2019 70.57 71.74 70.33 71.36 1,714,991 +0.43(+0.60%)
Oct 11, 2019 70.28 71.61 70.00 70.94 3,879,813 +1.77(+2.56%)
Oct 10, 2019 68.60 69.45 68.42 69.16 3,228,180 +0.59(+0.86%)
Oct 09, 2019 68.12 69.43 67.65 68.57 3,471,614 +1.41(+2.10%)
Oct 08, 2019 66.68 67.99 66.31 67.16 3,603,574 -0.08(-0.12%)
Oct 07, 2019 68.30 68.30 67.24 67.24 2,500,668 -0.89(-1.30%)
Oct 04, 2019 67.65 68.28 67.27 68.13 2,608,499 +0.79(+1.17%)
Oct 03, 2019 66.33 67.37 65.54 67.34 3,067,909 +0.60(+0.89%)
Oct 02, 2019 68.03 68.03 66.32 66.74 4,158,729 -1.95(-2.84%)
Oct 01, 2019 69.03 69.31 68.07 68.70 3,968,367 -0.02(-0.02%)
Sep 30, 2019 68.07 69.32 67.99 68.71 3,630,130 +0.64(+0.95%)
Sep 27, 2019 67.55 68.57 67.31 68.07 3,549,703 +1.06(+1.59%)
Sep 26, 2019 67.11 67.33 65.83 67.00 3,596,679 -0.44(-0.65%)
Sep 25, 2019 67.25 67.80 66.59 67.44 3,165,160 +0.45(+0.67%)
Sep 24, 2019 67.70 67.76 66.32 66.99 3,560,524 -0.84(-1.24%)
Sep 23, 2019 66.40 68.16 66.40 67.82 2,560,749 +1.04(+1.56%)
Sep 20, 2019 67.40 67.82 66.70 66.78 4,748,196 -0.56(-0.84%)
Sep 19, 2019 67.97 68.28 67.17 67.35 3,119,580 -0.04(-0.06%)
Sep 18, 2019 67.97 68.07 66.61 67.39 3,073,293 -0.57(-0.84%)
Sep 17, 2019 66.04 68.52 65.70 67.96 5,705,645 +1.55(+2.33%)
Sep 16, 2019 66.11 66.57 63.91 66.41 12,337,859 -2.53(-3.67%)
Sep 13, 2019 67.99 69.09 67.65 68.95 5,471,187 +1.48(+2.19%)
Sep 12, 2019 65.83 68.11 65.39 67.47 4,773,611 +0.83(+1.25%)
Sep 11, 2019 66.19 67.11 65.39 66.64 4,244,787 +0.80(+1.21%)
Sep 10, 2019 64.07 66.02 64.03 65.84 4,509,202 +1.85(+2.90%)
Sep 09, 2019 63.44 64.64 63.21 63.99 3,420,236 +1.01(+1.60%)
Sep 06, 2019 62.21 63.43 61.65 62.98 3,767,295 +1.08(+1.74%)
Sep 05, 2019 60.90 62.27 60.55 61.90 5,744,335 +1.62(+2.69%)
Sep 04, 2019 60.83 60.85 59.72 60.28 3,199,545 +0.17(+0.28%)
Sep 03, 2019 59.57 60.32 59.04 60.11 2,963,583 -0.57(-0.94%)
Aug 30, 2019 60.90 61.73 60.55 60.68 3,061,051 +0.03(+0.05%)
Aug 29, 2019 58.89 60.77 58.84 60.65 3,299,876 +2.00(+3.41%)
Aug 28, 2019 57.72 59.31 57.23 58.65 2,637,173 +0.85(+1.46%)
Aug 27, 2019 59.73 60.00 57.55 57.81 4,590,658 -1.61(-2.71%)
Aug 26, 2019 60.23 60.70 59.26 59.42 3,613,558 -0.38(-0.63%)
Aug 23, 2019 61.90 62.63 59.47 59.80 4,351,965 -2.61(-4.18%)
Aug 22, 2019 63.29 63.71 62.36 62.41 2,862,702 -0.79(-1.25%)
Aug 21, 2019 63.90 63.90 62.66 63.20 2,988,946 +0.31(+0.50%)
Aug 20, 2019 64.05 64.19 62.83 62.88 3,191,471 -1.36(-2.12%)
Aug 19, 2019 63.84 64.84 63.75 64.25 3,517,268 +1.27(+2.02%)
Aug 16, 2019 62.50 63.21 62.22 62.97 3,346,253 +1.13(+1.82%)
Aug 15, 2019 61.46 62.11 60.88 61.84 3,823,581 +0.58(+0.95%)
Aug 14, 2019 62.11 62.85 61.24 61.26 4,853,505 -2.21(-3.48%)
Aug 13, 2019 62.32 63.89 61.54 63.47 3,879,295 +1.28(+2.06%)
Aug 12, 2019 62.89 63.61 61.79 62.19 3,083,189 -1.37(-2.16%)
Aug 09, 2019 63.30 64.14 63.06 63.56 4,701,179 +0.07(+0.11%)
Aug 08, 2019 61.45 63.54 61.37 63.49 4,310,145 +2.38(+3.89%)
Aug 07, 2019 60.95 61.37 59.82 61.11 5,086,825 -0.83(-1.34%)
Aug 06, 2019 61.88 62.51 61.13 61.94 4,128,907 +0.85(+1.40%)
Aug 05, 2019 64.20 64.21 60.52 61.09 7,413,507 -4.34(-6.64%)
Aug 02, 2019 66.57 66.90 64.59 65.43 4,126,404 -1.81(-2.69%)
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.