Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.44 73.51 71.43 71.71 48,344,000 -1.08(-1.48%)
Jan 30, 2020 72.00 72.86 71.82 72.79 26,704,860 -0.14(-0.19%)
Jan 29, 2020 72.94 73.27 72.34 72.93 21,553,280 +0.30(+0.42%)
Jan 28, 2020 72.15 72.80 71.62 72.63 31,521,340 +0.93(+1.30%)
Jan 27, 2020 71.55 71.90 71.06 71.69 35,088,700 -1.64(-2.24%)
Jan 24, 2020 74.68 74.77 73.26 73.34 35,692,000 -1.00(-1.34%)
Jan 23, 2020 74.38 74.78 74.11 74.33 27,026,100 +0.03(+0.05%)
Jan 22, 2020 74.55 75.16 74.25 74.30 32,171,160 +0.08(+0.10%)
Jan 21, 2020 73.96 74.59 73.56 74.22 40,733,520 +0.20(+0.27%)
Jan 17, 2020 73.15 74.06 72.91 74.02 47,924,000 +1.43(+1.98%)
Jan 16, 2020 72.37 72.60 72.05 72.58 23,458,360 +0.62(+0.87%)
Jan 15, 2020 71.51 72.07 71.51 71.96 25,639,720 +0.42(+0.58%)
Jan 14, 2020 71.95 72.09 71.42 71.54 31,177,900 -0.42(-0.58%)
Jan 13, 2020 71.81 72.03 71.30 71.96 33,046,940 +0.47(+0.66%)
Jan 10, 2020 71.38 71.75 70.92 71.49 36,430,000 +0.50(+0.70%)
Jan 09, 2020 71.03 71.37 70.51 70.99 30,017,180 +0.78(+1.10%)
Jan 08, 2020 69.60 70.58 69.54 70.22 30,560,840 +0.55(+0.79%)
Jan 07, 2020 69.90 70.15 69.52 69.67 30,056,060 -0.04(-0.06%)
Jan 06, 2020 67.50 69.83 67.50 69.71 34,646,920 +1.68(+2.47%)
Jan 03, 2020 67.39 68.62 67.28 68.03 23,740,000 -0.34(-0.49%)
Jan 02, 2020 67.08 68.41 67.08 68.37 28,132,380 +1.52(+2.27%)
Dec 31, 2019 66.51 66.90 66.45 66.85 19,248,000 +0.04(+0.07%)
Dec 30, 2019 67.50 67.65 66.70 66.81 21,017,180 -0.79(-1.17%)
Dec 27, 2019 68.15 68.23 67.47 67.59 20,774,000 -0.43(-0.63%)
Dec 26, 2019 67.31 68.07 67.22 68.02 13,350,200 +0.84(+1.25%)
Dec 24, 2019 67.42 67.51 67.14 67.18 6,950,000 -0.26(-0.39%)
Dec 23, 2019 67.79 67.99 67.33 67.44 17,661,360 -0.04(-0.06%)
Dec 20, 2019 68.17 68.18 67.45 67.48 66,338,000 -0.32(-0.48%)
Dec 19, 2019 67.59 67.91 67.45 67.80 29,398,840 +0.17(+0.25%)
Dec 18, 2019 67.83 68.02 67.55 67.63 33,131,780 -0.12(-0.18%)
Dec 17, 2019 68.14 68.25 67.57 67.76 37,081,520 -0.30(-0.44%)
Dec 16, 2019 67.83 68.23 67.63 68.06 27,946,140 +0.67(+0.99%)
Dec 13, 2019 67.40 67.65 67.19 67.39 31,000,000 -0.12(-0.18%)
Dec 12, 2019 67.30 67.79 67.03 67.51 25,622,620 +0.26(+0.39%)
Dec 11, 2019 67.54 67.56 67.13 67.25 17,009,320 +0.02(+0.03%)
Dec 10, 2019 67.08 67.50 66.80 67.23 21,884,440 +0.06(+0.08%)
Dec 09, 2019 66.90 67.97 66.89 67.18 27,084,940 +0.15(+0.22%)
Dec 06, 2019 66.67 67.20 66.67 67.03 26,310,000 +0.62(+0.94%)
Dec 05, 2019 66.40 66.47 65.82 66.41 24,254,200 +0.38(+0.57%)
Dec 04, 2019 65.35 66.29 65.24 66.03 30,749,580 +1.26(+1.95%)
Dec 03, 2019 63.98 64.92 63.95 64.76 25,357,340 +0.27(+0.42%)
Dec 02, 2019 65.05 65.29 64.05 64.50 30,218,900 -0.75(-1.15%)
Nov 29, 2019 65.36 65.51 65.20 65.25 11,738,000 -0.40(-0.61%)
Nov 27, 2019 65.75 65.92 65.48 65.65 19,926,000 -0.02(-0.04%)
Nov 26, 2019 65.49 65.74 65.25 65.67 21,393,300 +0.34(+0.52%)
Nov 25, 2019 64.96 65.57 64.91 65.33 20,724,880 +0.57(+0.88%)
Nov 22, 2019 65.28 65.44 64.57 64.77 27,730,000 -0.30(-0.46%)
Nov 21, 2019 65.07 65.63 64.65 65.07 19,909,720 -0.09(-0.13%)
Nov 20, 2019 65.59 65.75 64.56 65.15 26,171,540 -0.62(-0.94%)
Nov 19, 2019 66.39 66.39 65.64 65.77 25,384,860 -0.26(-0.40%)
Nov 18, 2019 66.61 66.78 65.88 66.03 29,748,720 -0.71(-1.06%)
Nov 15, 2019 65.95 66.74 65.71 66.74 35,658,000 +1.17(+1.79%)
Nov 14, 2019 64.88 65.85 64.78 65.57 23,870,780 +0.67(+1.04%)
Nov 13, 2019 64.70 65.22 64.68 64.90 17,074,000 -0.04(-0.06%)
Nov 12, 2019 65.00 65.50 64.79 64.94 21,701,560 -0.02(-0.03%)
Nov 11, 2019 65.16 65.32 64.87 64.96 20,237,580 -0.61(-0.93%)
Nov 08, 2019 65.26 65.90 65.22 65.57 25,038,000 +0.13(+0.19%)
Nov 07, 2019 64.71 66.19 64.71 65.44 40,568,340 +0.85(+1.32%)
Nov 06, 2019 64.47 64.69 64.12 64.59 23,053,540 -0.01(-0.02%)
Nov 05, 2019 64.64 64.95 64.56 64.60 25,636,380 +0.03(+0.05%)
Nov 04, 2019 63.82 64.71 63.82 64.57 30,012,220 +0.88(+1.38%)
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.