Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 73.02 75.60 71.96 75.60 20,929,294 +0.26(+0.34%)
Feb 27, 2020 76.02 78.90 74.27 75.34 16,075,920 -2.64(-3.38%)
Feb 26, 2020 78.17 80.42 77.79 77.98 11,095,922 -0.68(-0.86%)
Feb 25, 2020 82.31 82.43 77.72 78.66 12,878,737 -3.49(-4.25%)
Feb 24, 2020 81.30 82.80 81.27 82.15 12,133,326 -1.61(-1.92%)
Feb 21, 2020 82.88 84.25 82.36 83.76 7,571,311 +0.64(+0.77%)
Feb 20, 2020 82.85 83.25 81.67 83.11 6,170,926 +0.08(+0.10%)
Feb 19, 2020 82.71 83.61 82.05 83.03 7,197,500 +0.47(+0.57%)
Feb 18, 2020 82.62 83.35 82.26 82.57 10,664,502 -0.39(-0.47%)
Feb 14, 2020 84.00 84.06 82.71 82.95 12,670,475 -1.15(-1.36%)
Feb 13, 2020 85.42 85.87 84.00 84.10 12,029,057 -2.15(-2.50%)
Feb 12, 2020 84.66 86.32 84.42 86.25 12,002,357 +1.58(+1.86%)
Feb 11, 2020 84.02 85.63 83.80 84.67 12,110,593 +1.10(+1.32%)
Feb 10, 2020 81.46 84.23 81.24 83.57 15,867,683 +2.17(+2.67%)
Feb 07, 2020 79.15 82.01 78.39 81.40 21,643,670 +4.51(+5.86%)
Feb 06, 2020 77.52 77.58 76.05 76.90 8,791,939 +0.49(+0.63%)
Feb 05, 2020 75.03 76.86 74.87 76.41 11,359,607 +2.00(+2.69%)
Feb 04, 2020 73.73 74.72 73.73 74.41 9,352,072 +1.82(+2.50%)
Feb 03, 2020 71.72 72.86 71.37 72.59 11,500,858 +1.13(+1.58%)
Jan 31, 2020 71.92 72.08 70.92 71.46 15,725,257 -0.67(-0.93%)
Jan 30, 2020 72.84 73.02 71.60 72.13 12,292,279 -1.25(-1.71%)
Jan 29, 2020 73.91 74.09 73.32 73.38 6,466,027 -0.50(-0.68%)
Jan 28, 2020 74.96 74.96 73.77 73.89 9,762,904 -0.22(-0.30%)
Jan 27, 2020 75.19 75.79 74.09 74.11 15,665,454 +0.42(+0.57%)
Jan 24, 2020 75.35 75.40 73.00 73.68 14,982,990 -1.53(-2.03%)
Jan 23, 2020 76.78 76.80 74.96 75.21 13,905,906 -1.71(-2.22%)
Jan 22, 2020 77.64 77.77 76.87 76.92 7,299,183 -0.69(-0.89%)
Jan 21, 2020 77.34 78.09 77.24 77.61 15,364,598 -0.01(-0.01%)
Jan 17, 2020 78.62 78.74 77.43 77.62 11,476,180 -1.11(-1.41%)
Jan 16, 2020 78.77 79.20 78.43 78.73 8,019,202 +0.00(+0.00%)
Jan 15, 2020 77.78 79.28 77.78 78.73 9,625,656 +0.93(+1.20%)
Jan 14, 2020 76.82 78.00 76.53 77.79 10,064,242 +0.76(+0.98%)
Jan 13, 2020 77.89 77.89 76.51 77.04 10,677,341 -0.47(-0.61%)
Jan 10, 2020 78.52 78.58 77.31 77.51 9,863,155 -1.00(-1.27%)
Jan 09, 2020 78.33 78.52 77.50 78.51 8,638,685 +0.60(+0.77%)
Jan 08, 2020 77.58 78.38 77.34 77.91 8,844,316 +0.55(+0.71%)
Jan 07, 2020 77.39 77.92 76.81 77.36 8,322,467 -0.44(-0.57%)
Jan 06, 2020 76.78 77.99 76.57 77.80 7,798,174 +0.61(+0.79%)
Jan 03, 2020 76.73 77.79 76.50 77.19 6,882,238 -0.74(-0.95%)
Jan 02, 2020 77.52 77.95 77.03 77.93 6,479,850 +0.88(+1.14%)
Dec 31, 2019 76.77 77.11 76.48 77.05 5,403,385 +0.02(+0.02%)
Dec 30, 2019 77.65 78.09 76.72 77.04 8,060,475 -0.59(-0.76%)
Dec 27, 2019 78.31 78.57 77.31 77.63 4,697,167 -0.55(-0.70%)
Dec 26, 2019 78.50 78.95 77.85 78.18 4,672,941 -0.02(-0.02%)
Dec 24, 2019 78.67 78.67 77.83 78.19 2,066,946 -0.35(-0.44%)
Dec 23, 2019 77.92 78.73 77.74 78.54 6,787,832 +0.84(+1.08%)
Dec 20, 2019 78.67 80.06 77.58 77.71 21,988,138 +0.45(+0.59%)
Dec 19, 2019 78.05 78.05 77.07 77.25 6,258,977 -0.49(-0.63%)
Dec 18, 2019 78.37 78.48 77.47 77.74 7,457,542 -0.65(-0.83%)
Dec 17, 2019 78.32 78.47 77.51 78.39 10,054,354 +0.57(+0.73%)
Dec 16, 2019 76.91 78.43 76.81 77.83 7,725,485 +1.38(+1.81%)
Dec 13, 2019 77.26 77.53 76.00 76.44 6,866,840 -0.77(-1.00%)
Dec 12, 2019 75.50 77.40 75.50 77.22 7,193,586 +1.77(+2.34%)
Dec 11, 2019 75.45 75.94 75.04 75.45 8,418,494 +0.12(+0.16%)
Dec 10, 2019 75.64 75.67 75.03 75.33 8,981,129 +0.10(+0.14%)
Dec 09, 2019 75.90 76.34 75.17 75.23 6,414,514 -0.47(-0.62%)
Dec 06, 2019 75.90 76.33 75.52 75.70 6,946,241 +0.23(+0.30%)
Dec 05, 2019 75.93 75.93 75.07 75.47 6,977,289 -0.42(-0.55%)
Dec 04, 2019 75.00 76.19 74.95 75.89 7,095,053 +1.09(+1.45%)
Dec 03, 2019 74.81 75.26 74.49 74.80 11,571,707 -0.94(-1.24%)
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.