Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.52 71.98 68.51 71.98 21,982,838 +0.24(+0.34%)
Feb 27, 2020 72.38 75.12 70.71 71.73 16,885,154 -2.51(-3.38%)
Feb 26, 2020 74.42 76.57 74.06 74.24 11,654,472 -0.65(-0.86%)
Feb 25, 2020 78.37 78.48 73.99 74.89 13,527,031 -3.33(-4.25%)
Feb 24, 2020 77.40 78.83 77.38 78.21 12,744,097 -1.53(-1.92%)
Feb 21, 2020 78.90 80.21 78.42 79.74 7,952,438 +0.61(+0.77%)
Feb 20, 2020 78.88 79.26 77.75 79.13 6,481,560 +0.08(+0.10%)
Feb 19, 2020 78.74 79.60 78.11 79.05 7,559,810 +0.45(+0.57%)
Feb 18, 2020 78.66 79.36 78.32 78.61 11,201,335 -0.37(-0.47%)
Feb 14, 2020 79.97 80.03 78.74 78.98 13,308,285 -1.09(-1.36%)
Feb 13, 2020 81.33 81.76 79.97 80.07 12,634,579 -2.05(-2.50%)
Feb 12, 2020 80.60 82.18 80.37 82.12 12,606,536 +1.50(+1.86%)
Feb 11, 2020 80.00 81.52 79.79 80.62 12,720,220 +1.05(+1.32%)
Feb 10, 2020 77.56 80.20 77.35 79.57 16,666,435 +2.07(+2.67%)
Feb 07, 2020 75.36 78.08 74.64 77.50 22,733,176 +4.29(+5.86%)
Feb 06, 2020 73.81 73.86 72.40 73.21 9,234,511 +0.46(+0.63%)
Feb 05, 2020 71.43 73.18 71.28 72.75 11,931,430 +1.91(+2.69%)
Feb 04, 2020 70.20 71.14 70.20 70.84 9,822,839 +1.73(+2.50%)
Feb 03, 2020 68.28 69.36 67.95 69.11 12,079,791 +1.07(+1.58%)
Jan 31, 2020 68.47 68.62 67.52 68.04 16,516,840 -0.64(-0.93%)
Jan 30, 2020 69.35 69.52 68.17 68.68 12,911,052 -1.19(-1.71%)
Jan 29, 2020 70.37 70.54 69.81 69.87 6,791,516 -0.48(-0.68%)
Jan 28, 2020 71.37 71.37 70.24 70.35 10,254,352 -0.21(-0.30%)
Jan 27, 2020 71.59 72.16 70.54 70.56 16,454,027 +0.40(+0.57%)
Jan 24, 2020 71.74 71.78 69.50 70.15 15,737,208 -1.45(-2.03%)
Jan 23, 2020 73.10 73.12 71.37 71.61 14,605,905 -1.63(-2.22%)
Jan 22, 2020 73.92 74.04 73.18 73.23 7,666,612 -0.66(-0.89%)
Jan 21, 2020 73.63 74.34 73.54 73.89 16,138,026 -0.01(-0.01%)
Jan 17, 2020 74.85 74.96 73.72 73.90 12,053,872 -1.06(-1.41%)
Jan 16, 2020 75.00 75.40 74.67 74.96 8,422,875 +0.00(+0.00%)
Jan 15, 2020 74.05 75.48 74.05 74.96 10,110,196 +0.89(+1.20%)
Jan 14, 2020 73.14 74.26 72.87 74.07 10,570,859 +0.72(+0.98%)
Jan 13, 2020 74.16 74.16 72.85 73.34 11,214,820 -0.45(-0.61%)
Jan 10, 2020 74.76 74.81 73.60 73.79 10,359,649 -0.95(-1.27%)
Jan 09, 2020 74.58 74.76 73.78 74.74 9,073,542 +0.57(+0.77%)
Jan 08, 2020 73.87 74.62 73.63 74.17 9,289,524 +0.52(+0.71%)
Jan 07, 2020 73.68 74.19 73.13 73.65 8,741,406 -0.42(-0.57%)
Jan 06, 2020 73.10 74.26 72.90 74.07 8,190,721 +0.58(+0.79%)
Jan 03, 2020 73.05 74.07 72.83 73.49 7,228,678 -0.70(-0.95%)
Jan 02, 2020 73.81 74.21 73.34 74.20 6,806,034 +0.84(+1.14%)
Dec 31, 2019 73.09 73.41 72.81 73.36 5,675,382 +0.02(+0.02%)
Dec 30, 2019 73.92 74.35 73.05 73.34 8,466,226 -0.56(-0.76%)
Dec 27, 2019 74.55 74.80 73.60 73.91 4,933,614 -0.52(-0.70%)
Dec 26, 2019 74.74 75.17 74.11 74.43 4,908,169 -0.02(-0.02%)
Dec 24, 2019 74.90 74.90 74.10 74.45 2,170,993 -0.33(-0.44%)
Dec 23, 2019 74.18 74.96 74.02 74.78 7,129,520 +0.80(+1.08%)
Dec 20, 2019 74.90 76.22 73.87 73.98 23,094,984 +0.43(+0.59%)
Dec 19, 2019 74.31 74.31 73.38 73.55 6,574,043 -0.46(-0.63%)
Dec 18, 2019 74.61 74.72 73.76 74.02 7,832,942 -0.62(-0.83%)
Dec 17, 2019 74.57 74.71 73.80 74.64 10,560,473 +0.54(+0.73%)
Dec 16, 2019 73.23 74.67 73.13 74.10 8,114,373 +1.32(+1.81%)
Dec 13, 2019 73.56 73.81 72.36 72.78 7,212,505 -0.74(-1.00%)
Dec 12, 2019 71.89 73.69 71.88 73.52 7,555,699 +1.68(+2.34%)
Dec 11, 2019 71.84 72.30 71.45 71.84 8,842,266 +0.12(+0.16%)
Dec 10, 2019 72.02 72.04 71.43 71.72 9,433,223 +0.10(+0.14%)
Dec 09, 2019 72.27 72.68 71.57 71.62 6,737,409 -0.45(-0.62%)
Dec 06, 2019 72.26 72.67 71.90 72.07 7,295,903 +0.22(+0.30%)
Dec 05, 2019 72.29 72.29 71.47 71.85 7,328,514 -0.40(-0.55%)
Dec 04, 2019 71.41 72.54 71.36 72.25 7,452,206 +1.04(+1.45%)
Dec 03, 2019 71.22 71.65 70.92 71.21 12,154,208 -0.89(-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.